NYSEArca - Nasdaq Real Time Price • USD
iShares Russell 2000 ETF (IWM)
As of 3:09 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240520C00160000 | 5/14/2024 6:35 PM | 160 | 46.82 | 48.79 | 48.91 | 0.00 | 0.00% | - | 2 | 203.13% |
IWM240520C00185000 | 5/17/2024 3:03 PM | 185 | 23.28 | 23.81 | 23.90 | 0.00 | 0.00% | 12 | 25 | 96.88% |
IWM240520C00186000 | 5/14/2024 6:35 PM | 186 | 20.86 | 22.81 | 22.87 | 0.00 | 0.00% | - | 17 | 0.00% |
IWM240520C00187000 | 5/16/2024 5:56 PM | 187 | 21.37 | 21.81 | 21.90 | 0.00 | 0.00% | - | 12 | 89.06% |
IWM240520C00188000 | 5/17/2024 6:45 PM | 188 | 19.67 | 20.78 | 20.87 | 0.00 | 0.00% | 1 | 13 | 0.00% |
IWM240520C00189000 | 5/16/2024 6:15 PM | 189 | 19.09 | 19.81 | 19.91 | 0.00 | 0.00% | - | 74 | 85.16% |
IWM240520C00190000 | 5/20/2024 4:15 PM | 190 | 19.18 | 18.82 | 18.91 | 0.56 | 3.01% | 3 | 58 | 81.25% |
IWM240520C00191000 | 5/16/2024 5:12 PM | 191 | 17.66 | 17.79 | 17.91 | 0.00 | 0.00% | - | 41 | 77.34% |
IWM240520C00192000 | 5/16/2024 4:10 PM | 192 | 16.64 | 16.79 | 16.88 | 0.00 | 0.00% | - | 6 | 60.94% |
IWM240520C00193000 | 5/15/2024 4:01 PM | 193 | 15.79 | 15.78 | 15.91 | 0.00 | 0.00% | - | 17 | 69.14% |
IWM240520C00194000 | 5/20/2024 4:02 PM | 194 | 15.33 | 14.82 | 14.91 | 0.99 | 6.90% | 3 | 5 | 65.23% |
IWM240520C00195000 | 5/20/2024 4:02 PM | 195 | 14.33 | 13.81 | 13.91 | 1.32 | 10.15% | 2 | 19 | 61.33% |
IWM240520C00196000 | 5/20/2024 4:02 PM | 196 | 13.33 | 12.81 | 12.91 | 1.17 | 9.62% | 1 | 5 | 57.42% |
IWM240520C00197000 | 5/20/2024 4:02 PM | 197 | 12.33 | 11.82 | 11.91 | 1.23 | 11.08% | 4 | 26 | 53.52% |
IWM240520C00198000 | 5/20/2024 5:14 PM | 198 | 11.21 | 10.79 | 10.87 | -0.46 | -3.94% | 164 | 150 | 0.00% |
IWM240520C00199000 | 5/20/2024 1:53 PM | 199 | 9.34 | 9.82 | 9.91 | 0.63 | 7.23% | 16 | 124 | 45.31% |
IWM240520C00200000 | 5/20/2024 6:53 PM | 200 | 8.80 | 8.80 | 8.87 | 0.87 | 10.97% | 123 | 217 | 0.00% |
IWM240520C00201000 | 5/20/2024 5:14 PM | 201 | 7.89 | 7.82 | 7.91 | 0.85 | 12.07% | 7 | 251 | 37.50% |
IWM240520C00202000 | 5/20/2024 6:34 PM | 202 | 6.91 | 6.82 | 6.91 | 1.01 | 17.12% | 89 | 265 | 33.20% |
IWM240520C00203000 | 5/20/2024 3:40 PM | 203 | 6.31 | 5.82 | 5.91 | 1.29 | 25.70% | 61 | 150 | 29.10% |
IWM240520C00204000 | 5/20/2024 6:32 PM | 204 | 4.89 | 4.79 | 4.88 | 1.13 | 30.05% | 291 | 650 | 19.53% |
IWM240520C00205000 | 5/20/2024 6:25 PM | 205 | 3.78 | 3.81 | 3.91 | 0.76 | 25.17% | 93 | 5,355 | 20.70% |
IWM240520C00206000 | 5/20/2024 6:43 PM | 206 | 2.98 | 2.82 | 2.91 | 0.83 | 38.60% | 545 | 614 | 16.21% |
IWM240520C00207000 | 5/20/2024 6:46 PM | 207 | 1.89 | 1.82 | 1.90 | 0.57 | 43.18% | 935 | 1,009 | 10.74% |
IWM240520C00208000 | 5/20/2024 6:53 PM | 208 | 0.87 | 0.80 | 0.87 | 0.17 | 24.29% | 7,047 | 2,722 | 0.00% |
IWM240520C00209000 | 5/20/2024 6:54 PM | 209 | 0.11 | 0.11 | 0.12 | -0.17 | -60.71% | 25,452 | 4,094 | 4.05% |
IWM240520C00210000 | 5/20/2024 6:52 PM | 210 | 0.02 | 0.01 | 0.02 | -0.10 | -90.91% | 10,905 | 3,837 | 6.64% |
IWM240520C00211000 | 5/20/2024 6:53 PM | 211 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,703 | 2,645 | 9.77% |
IWM240520C00212000 | 5/20/2024 6:24 PM | 212 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 971 | 676 | 13.67% |
IWM240520C00213000 | 5/20/2024 4:01 PM | 213 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,343 | 487 | 17.19% |
IWM240520C00214000 | 5/20/2024 5:51 PM | 214 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 524 | 20.70% |
IWM240520C00215000 | 5/20/2024 4:22 PM | 215 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,125 | 24.22% |
IWM240520C00220000 | 5/20/2024 6:00 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 2,139 | 40.63% |
IWM240520C00230000 | 5/17/2024 7:52 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12 | 65.63% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240520P00170000 | 5/8/2024 5:25 PM | 170 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 100 | 131.25% |
IWM240520P00180000 | 5/10/2024 7:59 PM | 180 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 96.88% |
IWM240520P00185000 | 5/10/2024 7:40 PM | 185 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 87 | 81.25% |
IWM240520P00186000 | 5/13/2024 8:01 PM | 186 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 4 | 78.13% |
IWM240520P00187000 | 5/10/2024 4:51 PM | 187 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 22 | 75.00% |
IWM240520P00188000 | 5/8/2024 2:20 PM | 188 | 0.13 | 0.00 | 0.01 | 0.00 | 0.00% | - | 22 | 71.88% |
IWM240520P00189000 | 5/17/2024 2:10 PM | 189 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 30 | 68.75% |
IWM240520P00190000 | 5/17/2024 6:47 PM | 190 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 119 | 64.06% |
IWM240520P00191000 | 5/15/2024 3:07 PM | 191 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 27 | 60.94% |
IWM240520P00192000 | 5/16/2024 6:40 PM | 192 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 81 | 57.81% |
IWM240520P00193000 | 5/16/2024 6:40 PM | 193 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 184 | 54.69% |
IWM240520P00194000 | 5/20/2024 3:40 PM | 194 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 291 | 51.56% |
IWM240520P00195000 | 5/20/2024 1:35 PM | 195 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 637 | 51.56% |
IWM240520P00196000 | 5/20/2024 1:59 PM | 196 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 281 | 48.44% |
IWM240520P00197000 | 5/20/2024 3:46 PM | 197 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 666 | 45.31% |
IWM240520P00198000 | 5/17/2024 8:09 PM | 198 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 2,073 | 41.41% |
IWM240520P00199000 | 5/20/2024 6:00 PM | 199 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,038 | 38.28% |
IWM240520P00200000 | 5/20/2024 4:05 PM | 200 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,653 | 34.38% |
IWM240520P00201000 | 5/20/2024 6:43 PM | 201 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 601 | 31.25% |
IWM240520P00202000 | 5/20/2024 2:00 PM | 202 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 2,937 | 27.34% |
IWM240520P00203000 | 5/20/2024 4:23 PM | 203 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,522 | 2,442 | 23.83% |
IWM240520P00204000 | 5/20/2024 6:39 PM | 204 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 729 | 2,954 | 20.31% |
IWM240520P00205000 | 5/20/2024 6:16 PM | 205 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,883 | 4,497 | 16.41% |
IWM240520P00206000 | 5/20/2024 6:43 PM | 206 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3,135 | 2,232 | 12.89% |
IWM240520P00207000 | 5/20/2024 6:48 PM | 207 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 7,334 | 4,187 | 8.99% |
IWM240520P00208000 | 5/20/2024 6:53 PM | 208 | 0.03 | 0.02 | 0.03 | -0.61 | -95.31% | 20,684 | 4,068 | 6.15% |
IWM240520P00209000 | 5/20/2024 6:53 PM | 209 | 0.29 | 0.29 | 0.31 | -0.96 | -76.80% | 10,263 | 922 | 5.52% |
IWM240520P00210000 | 5/20/2024 6:31 PM | 210 | 1.17 | 1.13 | 1.22 | -0.92 | -44.02% | 795 | 215 | 10.25% |
IWM240520P00211000 | 5/20/2024 6:27 PM | 211 | 2.18 | 2.13 | 2.22 | -0.90 | -29.22% | 218 | 139 | 15.82% |
IWM240520P00212000 | 5/20/2024 6:33 PM | 212 | 3.08 | 3.09 | 3.21 | -0.90 | -22.61% | 87 | 64 | 20.31% |
IWM240520P00213000 | 5/20/2024 6:09 PM | 213 | 4.35 | 4.09 | 4.19 | -0.54 | -11.04% | 62 | 57 | 23.63% |
IWM240520P00214000 | 5/20/2024 5:44 PM | 214 | 4.98 | 5.13 | 5.26 | -1.38 | -21.70% | 58 | 2 | 33.01% |
IWM240520P00215000 | 5/20/2024 3:35 PM | 215 | 5.62 | 6.12 | 6.21 | -1.24 | -18.08% | 1 | 5 | 33.99% |
IWM240520P00220000 | 5/20/2024 6:19 PM | 220 | 11.25 | 11.09 | 11.21 | -0.74 | -6.17% | 98 | 5 | 54.49% |
IWM240520P00230000 | 5/17/2024 7:59 PM | 230 | 21.86 | 21.09 | 21.19 | 0.00 | 0.00% | 2 | 0 | 71.09% |
IWM240520P00250000 | 5/16/2024 3:13 PM | 250 | 41.33 | 41.08 | 41.20 | 0.00 | 0.00% | - | 0 | 125.00% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
33.88
+2.64%
PSI Invesco Semiconductors ETF
58.88
+2.14%
SOXX iShares Semiconductor ETF
232.94
+2.06%
FTXL First Trust Nasdaq Semiconductor ETF
93.37
+2.03%
SMH VanEck Semiconductor ETF
234.83
+1.99%
EPU iShares MSCI Peru ETF
44.90
+1.82%
DXJ WisdomTree Japan Hedged Equity Fund
110.33
+1.34%
EWD iShares MSCI Sweden ETF
41.64
+1.29%
PTF Invesco Dorsey Wright Technology Momentum ETF
60.07
+1.28%
QTUM Defiance Quantum ETF
62.37
+1.27%
GDX VanEck Gold Miners ETF
37.31
+1.18%
QLD ProShares Ultra QQQ
90.59
+1.28%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
34.08
+1.20%
PSCT Invesco S&P SmallCap Information Technology ETF
48.08
+1.20%
VGT Vanguard Information Technology Index Fund ETF Shares
538.90
+1.19%
FTEC Fidelity MSCI Information Technology Index ETF
160.16
+1.18%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
43.13
+1.17%
IYW iShares U.S. Technology ETF
139.62
+1.16%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.48
+1.16%
XSD SPDR S&P Semiconductor ETF
241.36
+1.15%
FLJH Franklin FTSE Japan Hedged ETF
31.85
+1.14%
IXN iShares Global Tech ETF
76.76
+1.13%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.39
+1.10%
BOUT Innovator IBD Breakout Opportunities ETF
35.86
+1.07%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.54
+1.05%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.48
+1.12%
XLK Technology Select Sector SPDR Fund
214.09
+1.07%
PRN Invesco Dorsey Wright Industrials Momentum ETF
137.92
+1.00%
XAR SPDR S&P Aerospace & Defense ETF
144.71
+1.00%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
59.88
+0.98%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
89.06
+0.96%
IGM iShares Expanded Tech Sector ETF
88.77
+0.95%
TUR iShares MSCI Turkey ETF
43.56
+0.95%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
21.22
+1.20%
DBC Invesco DB Commodity Index Tracking Fund
23.93
+0.91%
XTL SPDR S&P Telecom ETF
76.11
+0.92%
FXL First Trust Technology AlphaDEX Fund
136.19
+0.91%
CEFS Saba Closed-End Funds ETF
21.11
+0.98%
PAVE Global X U.S. Infrastructure Development ETF
39.29
+0.79%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
38.12
+0.99%
PSCI Invesco S&P SmallCap Industrials ETF
124.43
+0.79%
BLCN Siren Nasdaq NexGen Economy ETF
27.05
+0.78%
EWJV iShares MSCI Japan Value ETF
32.52
+0.77%
USAI Pacer American Energy Independence ETF
32.97
+0.75%
COM Direxion Auspice Broad Commodity Strategy ETF
30.36
+0.73%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
34.01
+0.70%
IAU iShares Gold Trust
46.01
+0.69%
XSMO Invesco S&P SmallCap Momentum ETF
61.38
+0.71%
PSET Principal Quality ETF
67.45
+0.69%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
151.48
+0.67%
GLD SPDR Gold Shares
225.16
+0.67%
BBJP JPMorgan BetaBuilders Japan ETF
56.90
+0.68%
IETC iShares U.S. Tech Independence Focused ETF
71.15
+0.67%
FV First Trust Dorsey Wright Focus 5 ETF
56.91
+0.64%
EZA iShares MSCI South Africa ETF
44.17
+0.64%
QQQ Invesco QQQ Trust
454.72
+0.66%
IVW iShares S&P 500 Growth ETF
86.85
+0.65%
ONEQ Fidelity Nasdaq Composite Index ETF
66.18
+0.64%
ECH iShares MSCI Chile ETF
29.44
+0.72%
SPYG SPDR Portfolio S&P 500 Growth ETF
75.23
+0.64%
SPHB Invesco S&P 500 High Beta ETF
85.40
+0.60%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
313.21
+0.60%
FIVG Defiance 5G Next Gen Connectivity ETF
39.50
+0.59%
IUSG iShares Core S&P U.S. Growth ETF
120.28
+0.61%
MGK Vanguard Mega Cap Growth Index Fund
292.89
+0.60%
NANR SPDR S&P North American Natural Resources ETF
58.70
+0.55%
GXG Global X MSCI Colombia ETF
27.70
+0.54%
QGRO American Century U.S. Quality Growth ETF
84.64
+0.54%
DALI First Trust Dorsey Wright DALI 1 ETF
24.05
+0.53%
SPXN ProShares S&P 500 ex-Financials ETF
57.41
+0.52%
EWM iShares MSCI Malaysia ETF
23.41
+0.54%
TRTY Cambria Trinity ETF
26.44
+0.52%
XHB SPDR S&P Homebuilders ETF
107.73
+0.52%
SCHG Schwab U.S. Large-Cap Growth ETF
95.23
+0.52%
IWY iShares Russell Top 200 Growth ETF
200.69
+0.52%
PEXL Pacer US Export Leaders ETF
49.77
+0.50%
SPMO Invesco S&P 500 Momentum ETF
81.17
+0.52%
VUG Vanguard Growth Index Fund ETF Shares
352.45
+0.52%
IWF iShares Russell 1000 Growth ETF
344.54
+0.49%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
88.65
+0.49%
NUMG Nuveen ESG Mid-Cap Growth ETF
44.02
+0.46%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
88.71
+0.46%
ILCG iShares Morningstar Growth ETF
77.21
+0.46%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
123.25
+0.46%
XMMO Invesco S&P MidCap Momentum ETF
116.14
+0.45%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.57
+0.48%
FCTR First Trust Lunt U.S. Factor Rotation ETF
31.43
+0.45%
DWAT Arrow DWA Tactical: Macro ETF
10.98
+0.44%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.57
+0.85%
PPA Invesco Aerospace & Defense ETF
105.50
+0.44%
FLIN Franklin FTSE India ETF
38.07
+0.43%
PICK iShares MSCI Global Metals & Mining Producers ETF
46.16
+0.44%
FXZ First Trust Materials AlphaDEX Fund
70.78
+0.43%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
45.39
+0.42%
BFOR Barron's 400 ETF
67.67
+0.41%
SLYG SPDR S&P 600 Small Cap Growth ETF
88.09
+0.45%
MLPX Global X MLP & Energy Infrastructure ETF
50.34
+0.40%
NULG Nuveen ESG Large-Cap Growth ETF
76.98
+0.40%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
65.30
+0.38%
NUDM Nuveen ESG International Developed Markets Equity ETF
31.74
+0.38%