La bourse est fermée
Dow Jones
38 096,48 -289,61 (-0,75 %) Nasdaq
15 854,77 -128,32 (-0,80 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0687 -0,0038 (-0,35 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00120000 | 2024-04-10 9:43AM EDT | 120.00 | 81.40 | 77.32 | 77.50 | 0.00 | - | - | 1 | 101.56% |
| IWM240510C00125000 | 2024-04-05 1:25PM EDT | 125.00 | 80.88 | 72.41 | 72.58 | 0.00 | - | 2 | 2 | 113.28% |
| IWM240510C00130000 | 2024-04-02 10:02AM EDT | 130.00 | 75.85 | 67.36 | 67.52 | 0.00 | - | - | 1 | 95.31% |
| IWM240510C00135000 | 2024-04-03 10:19AM EDT | 135.00 | 71.34 | 62.21 | 62.49 | 0.00 | - | 1 | 1 | 95.31% |
| IWM240510C00140000 | 2024-04-10 9:44AM EDT | 140.00 | 61.84 | 57.35 | 57.52 | 0.00 | - | - | 1 | 78.91% |
| IWM240510C00165000 | 2024-04-25 10:40AM EDT | 165.00 | 30.19 | 32.44 | 32.59 | 0.00 | - | - | 2 | 50.88% |
| IWM240510C00170000 | 2024-04-10 1:48PM EDT | 170.00 | 31.05 | 27.55 | 27.69 | 0.00 | - | - | 22 | 50.78% |
| IWM240510C00175000 | 2024-04-10 1:49PM EDT | 175.00 | 26.10 | 22.50 | 22.65 | 0.00 | - | - | 66 | 41.41% |
| IWM240510C00180000 | 2024-04-26 3:40PM EDT | 180.00 | 18.94 | 17.51 | 17.67 | 0.00 | - | 40 | 26 | 33.94% |
| IWM240510C00182000 | 2024-04-24 10:29AM EDT | 182.00 | 16.95 | 15.46 | 15.59 | 0.00 | - | 12 | 12 | 28.57% |
| IWM240510C00183000 | 2024-04-26 11:50AM EDT | 183.00 | 15.52 | 14.57 | 14.72 | 0.00 | - | 9 | 7 | 30.18% |
| IWM240510C00184000 | 2024-04-26 11:10AM EDT | 184.00 | 14.59 | 13.54 | 13.68 | 0.00 | - | 8 | 8 | 27.61% |
| IWM240510C00185000 | 2024-04-29 11:23AM EDT | 185.00 | 15.22 | 12.56 | 12.69 | 0.00 | - | 5 | 67 | 26.17% |
| IWM240510C00186000 | 2024-04-29 11:22AM EDT | 186.00 | 14.32 | 11.70 | 11.83 | 0.00 | - | 4 | 13 | 27.05% |
| IWM240510C00187000 | 2024-04-29 1:23PM EDT | 187.00 | 13.70 | 10.78 | 10.91 | 0.00 | - | 1 | 36 | 26.47% |
| IWM240510C00187500 | 2024-04-18 9:32AM EDT | 187.50 | 8.87 | 10.31 | 10.43 | 0.00 | - | - | 59 | 25.83% |
| IWM240510C00188000 | 2024-04-26 12:18PM EDT | 188.00 | 11.19 | 9.89 | 10.01 | 0.00 | - | 7 | 27 | 25.98% |
| IWM240510C00189000 | 2024-04-26 3:18PM EDT | 189.00 | 10.17 | 9.00 | 9.11 | -0.34 | -3.24% | 15 | 63 | 25.27% |
| IWM240510C00190000 | 2024-04-30 10:46AM EDT | 190.00 | 9.08 | 8.14 | 8.24 | +0.08 | +0.89% | 5 | 67 | 24.71% |
| IWM240510C00191000 | 2024-04-30 9:44AM EDT | 191.00 | 8.43 | 7.28 | 7.38 | +0.35 | +4.33% | 3 | 60 | 24.00% |
| IWM240510C00192000 | 2024-04-30 9:56AM EDT | 192.00 | 7.32 | 6.49 | 6.57 | -0.96 | -11.59% | 1 | 117 | 23.54% |
| IWM240510C00192500 | 2024-04-30 10:30AM EDT | 192.50 | 6.78 | 6.07 | 6.16 | -0.48 | -6.61% | 1 | 131 | 23.15% |
| IWM240510C00193000 | 2024-04-29 3:02PM EDT | 193.00 | 7.45 | 5.76 | 5.84 | 0.00 | - | 6 | 152 | 23.47% |
| IWM240510C00194000 | 2024-04-29 12:20PM EDT | 194.00 | 7.22 | 5.01 | 5.07 | 0.00 | - | 26 | 159 | 22.75% |
| IWM240510C00195000 | 2024-04-30 10:16AM EDT | 195.00 | 4.93 | 4.33 | 4.34 | -1.35 | -21.50% | 3 | 531 | 22.03% |
| IWM240510C00196000 | 2024-04-30 10:29AM EDT | 196.00 | 4.32 | 3.71 | 3.75 | -1.13 | -20.73% | 11 | 507 | 22.05% |
| IWM240510C00197000 | 2024-04-30 11:25AM EDT | 197.00 | 3.37 | 3.12 | 3.15 | -1.32 | -28.14% | 91 | 860 | 21.61% |
| IWM240510C00197500 | 2024-04-30 11:41AM EDT | 197.50 | 2.90 | 2.89 | 2.92 | -1.15 | -28.40% | 39 | 415 | 21.75% |
| IWM240510C00198000 | 2024-04-30 11:41AM EDT | 198.00 | 2.66 | 2.64 | 2.67 | -1.51 | -36.21% | 732 | 1,757 | 21.66% |
| IWM240510C00199000 | 2024-04-30 11:40AM EDT | 199.00 | 2.25 | 2.16 | 2.18 | -1.23 | -35.34% | 683 | 754 | 21.23% |
| IWM240510C00200000 | 2024-04-30 11:34AM EDT | 200.00 | 1.76 | 1.75 | 1.77 | -1.19 | -40.34% | 1,664 | 4,473 | 21.00% |
| IWM240510C00201000 | 2024-04-30 11:21AM EDT | 201.00 | 1.46 | 1.39 | 1.41 | -1.06 | -42.06% | 44 | 656 | 20.73% |
| IWM240510C00202000 | 2024-04-30 11:18AM EDT | 202.00 | 1.17 | 1.09 | 1.11 | -0.83 | -41.50% | 19 | 790 | 20.53% |
| IWM240510C00202500 | 2024-04-30 11:17AM EDT | 202.50 | 1.01 | 0.95 | 0.97 | -1.00 | -49.75% | 29 | 1,876 | 20.36% |
| IWM240510C00203000 | 2024-04-30 11:07AM EDT | 203.00 | 0.90 | 0.85 | 0.86 | -0.77 | -46.11% | 5 | 7,142 | 20.35% |
| IWM240510C00204000 | 2024-04-30 11:41AM EDT | 204.00 | 0.67 | 0.64 | 0.66 | -0.66 | -49.62% | 33 | 656 | 20.24% |
| IWM240510C00205000 | 2024-04-30 11:35AM EDT | 205.00 | 0.50 | 0.49 | 0.51 | -0.54 | -51.92% | 37 | 7,901 | 20.26% |
| IWM240510C00206000 | 2024-04-30 11:09AM EDT | 206.00 | 0.39 | 0.34 | 0.36 | -0.41 | -51.25% | 47 | 868 | 19.85% |
| IWM240510C00207000 | 2024-04-30 11:11AM EDT | 207.00 | 0.28 | 0.26 | 0.28 | -0.27 | -49.09% | 14 | 3,604 | 20.07% |
| IWM240510C00207500 | 2024-04-30 9:45AM EDT | 207.50 | 0.31 | 0.22 | 0.23 | -0.31 | -50.00% | 33 | 426 | 19.87% |
| IWM240510C00208000 | 2024-04-30 9:31AM EDT | 208.00 | 0.22 | 0.19 | 0.20 | -0.31 | -58.49% | 7 | 496 | 19.92% |
| IWM240510C00209000 | 2024-04-30 10:28AM EDT | 209.00 | 0.19 | 0.13 | 0.14 | -0.13 | -40.62% | 14 | 746 | 19.83% |
| IWM240510C00210000 | 2024-04-30 11:12AM EDT | 210.00 | 0.11 | 0.09 | 0.10 | -0.13 | -54.17% | 325 | 2,747 | 19.83% |
| IWM240510C00211000 | 2024-04-30 11:37AM EDT | 211.00 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 16 | 497 | 20.22% |
| IWM240510C00212000 | 2024-04-30 9:48AM EDT | 212.00 | 0.09 | 0.05 | 0.07 | -0.05 | -35.71% | 101 | 835 | 21.00% |
| IWM240510C00212500 | 2024-04-30 9:35AM EDT | 212.50 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 20 | 4,795 | 21.00% |
| IWM240510C00213000 | 2024-04-30 9:33AM EDT | 213.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 21 | 19,283 | 21.00% |
| IWM240510C00214000 | 2024-04-30 9:41AM EDT | 214.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 20 | 309 | 21.39% |
| IWM240510C00215000 | 2024-04-30 11:37AM EDT | 215.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 23 | 1,000 | 22.46% |
| IWM240510C00216000 | 2024-04-30 9:48AM EDT | 216.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 80 | 409 | 22.66% |
| IWM240510C00217000 | 2024-04-29 11:18AM EDT | 217.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 20 | 202 | 23.63% |
| IWM240510C00217500 | 2024-04-30 11:43AM EDT | 217.50 | 0.02 | 0.02 | 0.03 | -0.04 | -40.00% | 18 | 218 | 24.02% |
| IWM240510C00218000 | 2024-04-29 11:18AM EDT | 218.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 236 | 23.44% |
| IWM240510C00219000 | 2024-04-29 9:43AM EDT | 219.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 104 | 3,358 | 24.22% |
| IWM240510C00220000 | 2024-04-30 9:58AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 13 | 185 | 25.39% |
| IWM240510C00221000 | 2024-04-30 10:35AM EDT | 221.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 21,411 | 26.17% |
| IWM240510C00222000 | 2024-04-29 12:17PM EDT | 222.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 125 | 27.15% |
| IWM240510C00222500 | 2024-04-26 2:26PM EDT | 222.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 39 | 27.54% |
| IWM240510C00225000 | 2024-04-29 10:33AM EDT | 225.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 357 | 29.69% |
| IWM240510C00230000 | 2024-04-24 3:17PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 357 | 32.03% |
| IWM240510C00235000 | 2024-04-29 9:33AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 35.94% |
| IWM240510C00240000 | 2024-04-19 9:35AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 39.84% |
| IWM240510C00245000 | 2024-04-03 10:00AM EDT | 245.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 200 | 250 | 43.75% |
| IWM240510C00250000 | 2024-04-18 11:05AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 46.88% |
| IWM240510C00255000 | 2024-04-12 3:30PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 704 | 50.78% |
| IWM240510C00260000 | 2024-04-12 3:28PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 685 | 686 | 50.00% |
| IWM240510C00265000 | 2024-04-09 12:09PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 54.69% |
| IWM240510C00270000 | 2024-04-03 3:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 555 | 455 | 56.25% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00115000 | 2024-04-29 3:46PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 57 | 96.88% |
| IWM240510P00120000 | 2024-04-19 9:47AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| IWM240510P00125000 | 2024-04-12 12:23PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| IWM240510P00130000 | 2024-04-19 3:48PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| IWM240510P00135000 | 2024-04-16 9:52AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 70.31% |
| IWM240510P00140000 | 2024-04-25 10:08AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| IWM240510P00145000 | 2024-04-23 12:25PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 103 | 50.00% |
| IWM240510P00150000 | 2024-04-26 11:58AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 256 | 51.56% |
| IWM240510P00155000 | 2024-04-24 12:16PM EDT | 155.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 49.22% |
| IWM240510P00160000 | 2024-04-26 1:43PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 162 | 2,462 | 25.00% |
| IWM240510P00165000 | 2024-04-29 1:10PM EDT | 165.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 176 | 2,206 | 40.23% |
| IWM240510P00170000 | 2024-04-30 9:49AM EDT | 170.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 547 | 35.74% |
| IWM240510P00175000 | 2024-04-30 10:30AM EDT | 175.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 9 | 4,225 | 31.54% |
| IWM240510P00176000 | 2024-04-25 4:13PM EDT | 176.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | - | 58 | 30.27% |
| IWM240510P00177000 | 2024-04-29 3:30PM EDT | 177.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 42 | 29.69% |
| IWM240510P00178000 | 2024-04-30 9:30AM EDT | 178.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 100 | 27 | 29.10% |
| IWM240510P00179000 | 2024-04-29 9:58AM EDT | 179.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 21 | 28.32% |
| IWM240510P00180000 | 2024-04-30 10:24AM EDT | 180.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 6 | 20,375 | 26.95% |
| IWM240510P00181000 | 2024-04-30 9:58AM EDT | 181.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 15 | 48 | 26.47% |
| IWM240510P00182000 | 2024-04-29 11:26AM EDT | 182.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 5 | 643 | 25.49% |
| IWM240510P00183000 | 2024-04-30 9:50AM EDT | 183.00 | 0.11 | 0.13 | 0.14 | 0.00 | - | 11 | 3,348 | 25.15% |
| IWM240510P00184000 | 2024-04-30 10:32AM EDT | 184.00 | 0.15 | 0.16 | 0.17 | +0.03 | +25.00% | 3 | 939 | 24.61% |
| IWM240510P00185000 | 2024-04-30 11:38AM EDT | 185.00 | 0.20 | 0.20 | 0.21 | +0.07 | +53.85% | 30 | 5,351 | 24.12% |
| IWM240510P00186000 | 2024-04-30 11:12AM EDT | 186.00 | 0.25 | 0.25 | 0.26 | +0.06 | +31.58% | 9 | 795 | 23.68% |
| IWM240510P00187000 | 2024-04-30 10:45AM EDT | 187.00 | 0.26 | 0.32 | 0.33 | +0.06 | +30.00% | 115 | 10,880 | 23.34% |
| IWM240510P00187500 | 2024-04-30 10:21AM EDT | 187.50 | 0.28 | 0.37 | 0.38 | +0.06 | +27.27% | 5 | 633 | 23.34% |
| IWM240510P00188000 | 2024-04-30 11:20AM EDT | 188.00 | 0.40 | 0.41 | 0.42 | +0.14 | +53.85% | 50 | 702 | 23.10% |
| IWM240510P00189000 | 2024-04-30 11:21AM EDT | 189.00 | 0.50 | 0.51 | 0.52 | +0.20 | +66.67% | 24 | 4,129 | 22.71% |
| IWM240510P00190000 | 2024-04-30 11:42AM EDT | 190.00 | 0.65 | 0.65 | 0.65 | +0.30 | +85.71% | 119 | 6,275 | 22.39% |
| IWM240510P00191000 | 2024-04-30 11:09AM EDT | 191.00 | 0.73 | 0.83 | 0.84 | +0.23 | +46.00% | 23 | 1,238 | 22.44% |
| IWM240510P00192000 | 2024-04-30 11:42AM EDT | 192.00 | 1.01 | 1.00 | 1.02 | +0.44 | +77.19% | 71 | 12,238 | 22.02% |
| IWM240510P00192500 | 2024-04-30 11:41AM EDT | 192.50 | 1.13 | 1.12 | 1.14 | +0.53 | +88.33% | 7 | 509 | 21.97% |
| IWM240510P00193000 | 2024-04-30 11:37AM EDT | 193.00 | 1.22 | 1.24 | 1.26 | +0.49 | +67.12% | 57 | 3,484 | 21.83% |
| IWM240510P00194000 | 2024-04-30 11:40AM EDT | 194.00 | 1.49 | 1.47 | 1.49 | +0.62 | +71.26% | 2,574 | 2,305 | 21.19% |
| IWM240510P00195000 | 2024-04-30 11:35AM EDT | 195.00 | 1.79 | 1.75 | 1.78 | +0.75 | +72.12% | 361 | 11,065 | 20.73% |
| IWM240510P00196000 | 2024-04-30 11:41AM EDT | 196.00 | 2.19 | 2.19 | 2.21 | +0.81 | +58.70% | 2,213 | 13,738 | 20.94% |
| IWM240510P00197000 | 2024-04-30 11:40AM EDT | 197.00 | 2.55 | 2.62 | 2.64 | +0.88 | +52.69% | 126 | 1,026 | 20.73% |
| IWM240510P00197500 | 2024-04-30 11:41AM EDT | 197.50 | 2.87 | 2.86 | 2.89 | +1.07 | +59.44% | 113 | 2,001 | 20.73% |
| IWM240510P00198000 | 2024-04-30 11:37AM EDT | 198.00 | 3.06 | 3.11 | 3.14 | +1.08 | +54.55% | 163 | 7,272 | 20.63% |
| IWM240510P00199000 | 2024-04-30 11:33AM EDT | 199.00 | 3.66 | 3.64 | 3.67 | +1.37 | +59.83% | 63 | 553 | 20.34% |
| IWM240510P00200000 | 2024-04-30 11:22AM EDT | 200.00 | 4.07 | 4.26 | 4.33 | +1.25 | +44.33% | 392 | 4,234 | 20.61% |
| IWM240510P00201000 | 2024-04-30 11:40AM EDT | 201.00 | 4.78 | 4.88 | 4.96 | +1.35 | +39.36% | 88 | 892 | 20.24% |
| IWM240510P00202000 | 2024-04-29 3:39PM EDT | 202.00 | 4.78 | 5.57 | 5.66 | +0.74 | +18.32% | 1 | 690 | 20.00% |
| IWM240510P00202500 | 2024-04-29 3:37PM EDT | 202.50 | 4.33 | 5.98 | 6.08 | 0.00 | - | 5 | 463 | 20.36% |
| IWM240510P00203000 | 2024-04-30 11:40AM EDT | 203.00 | 6.23 | 6.36 | 6.45 | +1.61 | +34.85% | 5 | 734 | 20.15% |
| IWM240510P00204000 | 2024-04-30 11:40AM EDT | 204.00 | 7.05 | 7.14 | 7.21 | +1.39 | +24.56% | 5 | 1,209 | 19.56% |
| IWM240510P00205000 | 2024-04-30 11:23AM EDT | 205.00 | 7.90 | 8.03 | 8.13 | +1.26 | +18.98% | 88 | 831 | 20.41% |
| IWM240510P00206000 | 2024-04-30 9:50AM EDT | 206.00 | 8.18 | 8.89 | 9.02 | +1.33 | +19.42% | 3 | 196 | 20.61% |
| IWM240510P00207000 | 2024-04-30 9:33AM EDT | 207.00 | 9.88 | 9.80 | 9.94 | +2.12 | +27.32% | 1 | 490 | 20.97% |
| IWM240510P00207500 | 2024-04-29 12:46PM EDT | 207.50 | 7.67 | 10.29 | 10.43 | 0.00 | - | 12 | 130 | 21.58% |
| IWM240510P00208000 | 2024-04-30 11:06AM EDT | 208.00 | 10.35 | 10.80 | 10.94 | +1.92 | +22.78% | 5 | 575 | 22.51% |
| IWM240510P00209000 | 2024-04-25 9:53AM EDT | 209.00 | 14.89 | 11.74 | 11.88 | 0.00 | - | 1 | 23 | 22.85% |
| IWM240510P00210000 | 2024-04-19 1:10PM EDT | 210.00 | 16.79 | 12.73 | 12.86 | 0.00 | - | 11 | 0 | 23.88% |
| IWM240510P00211000 | 2024-04-15 3:41PM EDT | 211.00 | 15.49 | 13.74 | 13.89 | 0.00 | - | 2 | 0 | 25.93% |
| IWM240510P00212000 | 2024-04-19 3:52PM EDT | 212.00 | 19.44 | 14.79 | 14.93 | 0.00 | - | 1 | 0 | 28.17% |
| IWM240510P00212500 | 2024-04-02 9:45AM EDT | 212.50 | 9.24 | 15.20 | 15.33 | 0.00 | - | 15 | 0 | 26.56% |
| IWM240510P00213000 | 2024-04-16 11:37AM EDT | 213.00 | 17.94 | 15.70 | 15.83 | 0.00 | - | 5 | 1 | 27.25% |
| IWM240510P00214000 | 2024-04-22 1:53PM EDT | 214.00 | 18.01 | 16.75 | 16.89 | 0.00 | - | 81 | 0 | 30.03% |
| IWM240510P00216000 | 2024-03-28 11:56AM EDT | 216.00 | 7.00 | 17.33 | 17.47 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00217500 | 2024-04-10 9:36AM EDT | 217.50 | 16.60 | 20.19 | 20.33 | 0.00 | - | - | 0 | 33.01% |
| IWM240510P00218000 | 2024-04-05 9:33AM EDT | 218.00 | 15.10 | 20.69 | 20.83 | 0.00 | - | 1 | 0 | 33.64% |
| IWM240510P00220000 | 2024-04-10 11:51AM EDT | 220.00 | 19.22 | 22.83 | 22.97 | 0.00 | - | - | 0 | 39.84% |
| IWM240510P00225000 | 2024-04-04 11:04AM EDT | 225.00 | 17.09 | 27.83 | 28.00 | 0.00 | - | 6 | 0 | 46.88% |
| IWM240510P00250000 | 2024-04-24 3:53PM EDT | 250.00 | 52.24 | 52.69 | 52.84 | 0.00 | - | 1 | 1 | 64.45% |
| IWM240510P00255000 | 2024-04-24 3:53PM EDT | 255.00 | 57.26 | 57.79 | 57.95 | 0.00 | - | - | 0 | 74.56% |
