iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00186000 | 2024-06-21 10:54AM EDT | 186.00 | 14.27 | 13.49 | 13.56 | 0.00 | - | 1 | 1 | 71.09% |
| IWM240626C00191000 | 2024-06-26 10:15AM EDT | 191.00 | 8.78 | 8.42 | 8.50 | -2.16 | -19.74% | 1 | 40 | 44.92% |
| IWM240626C00193000 | 2024-06-26 10:12AM EDT | 193.00 | 6.70 | 6.44 | 6.51 | -0.40 | -5.63% | 10 | 10 | 36.91% |
| IWM240626C00195000 | 2024-06-25 3:19PM EDT | 195.00 | 5.52 | 4.42 | 4.50 | -1.60 | -22.47% | 3 | 5 | 26.56% |
| IWM240626C00196000 | 2024-06-26 9:34AM EDT | 196.00 | 3.84 | 3.45 | 3.52 | -0.10 | -2.54% | 5 | 9 | 23.05% |
| IWM240626C00197000 | 2024-06-26 10:11AM EDT | 197.00 | 2.69 | 2.44 | 2.51 | -1.87 | -41.01% | 6 | 138 | 17.19% |
| IWM240626C00198000 | 2024-06-26 10:34AM EDT | 198.00 | 1.57 | 1.54 | 1.59 | -1.93 | -54.99% | 128 | 248 | 14.99% |
| IWM240626C00199000 | 2024-06-26 10:34AM EDT | 199.00 | 0.71 | 0.69 | 0.71 | -1.86 | -72.37% | 5,283 | 3,052 | 10.99% |
| IWM240626C00200000 | 2024-06-26 10:34AM EDT | 200.00 | 0.21 | 0.22 | 0.23 | -1.56 | -88.64% | 16,502 | 3,644 | 10.94% |
| IWM240626C00201000 | 2024-06-26 10:34AM EDT | 201.00 | 0.06 | 0.05 | 0.06 | -1.09 | -95.61% | 5,913 | 4,081 | 11.72% |
| IWM240626C00202000 | 2024-06-26 10:32AM EDT | 202.00 | 0.01 | 0.01 | 0.02 | -0.69 | -98.57% | 2,675 | 2,618 | 13.48% |
| IWM240626C00203000 | 2024-06-26 10:25AM EDT | 203.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 593 | 4,040 | 16.02% |
| IWM240626C00204000 | 2024-06-26 10:21AM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 66 | 1,152 | 19.53% |
| IWM240626C00205000 | 2024-06-26 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2 | 1,500 | 23.44% |
| IWM240626C00206000 | 2024-06-25 3:58PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 225 | 1,040 | 26.56% |
| IWM240626C00207000 | 2024-06-25 1:14PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 1,426 | 30.47% |
| IWM240626C00208000 | 2024-06-25 11:46AM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 563 | 33.59% |
| IWM240626C00209000 | 2024-06-25 11:51AM EDT | 209.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 473 | 36.72% |
| IWM240626C00210000 | 2024-06-26 10:30AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 561 | 40.63% |
| IWM240626C00211000 | 2024-06-24 2:21PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 43.75% |
| IWM240626C00212000 | 2024-06-18 9:50AM EDT | 212.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 46.88% |
| IWM240626C00213000 | 2024-06-24 9:36AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 50.00% |
| IWM240626C00214000 | 2024-06-24 11:23AM EDT | 214.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 80 | 50.00% |
| IWM240626C00215000 | 2024-06-24 10:26AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 51.56% |
| IWM240626C00218000 | 2024-06-17 10:07AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 60.94% |
| IWM240626C00219000 | 2024-06-21 9:38AM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 61 | 62.50% |
| IWM240626C00220000 | 2024-06-14 11:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 147 | 65.63% |
| IWM240626C00230000 | 2024-06-12 11:46AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 93.75% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00150000 | 2024-06-18 1:00PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 242 | 175.00% |
| IWM240626P00160000 | 2024-06-18 10:54AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 95 | 140.63% |
| IWM240626P00170000 | 2024-06-20 9:47AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 180 | 103.13% |
| IWM240626P00172000 | 2024-06-21 9:30AM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 96.88% |
| IWM240626P00175000 | 2024-06-20 9:52AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 87.50% |
| IWM240626P00177000 | 2024-06-21 1:14PM EDT | 177.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 81.25% |
| IWM240626P00179000 | 2024-06-21 2:45PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 71.88% |
| IWM240626P00180000 | 2024-06-17 1:58PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 68.75% |
| IWM240626P00181000 | 2024-06-18 3:28PM EDT | 181.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 5 | 65.63% |
| IWM240626P00182000 | 2024-06-21 1:13PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 62.50% |
| IWM240626P00183000 | 2024-06-20 12:08PM EDT | 183.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 59.38% |
| IWM240626P00184000 | 2024-06-20 12:01PM EDT | 184.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 56.25% |
| IWM240626P00185000 | 2024-06-21 10:51AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 53.13% |
| IWM240626P00186000 | 2024-06-24 9:35AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 50.00% |
| IWM240626P00187000 | 2024-06-17 9:57AM EDT | 187.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 22 | 49.22% |
| IWM240626P00188000 | 2024-06-20 12:01PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 15 | 39 | 45.31% |
| IWM240626P00189000 | 2024-06-24 3:46PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 42.19% |
| IWM240626P00190000 | 2024-06-26 10:30AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 782 | 38.28% |
| IWM240626P00191000 | 2024-06-25 9:59AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 341 | 422 | 34.38% |
| IWM240626P00192000 | 2024-06-26 9:30AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,553 | 31.25% |
| IWM240626P00193000 | 2024-06-25 2:09PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 793 | 27.34% |
| IWM240626P00194000 | 2024-06-25 4:00PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 1,871 | 23.44% |
| IWM240626P00195000 | 2024-06-26 10:04AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 197 | 3,229 | 19.53% |
| IWM240626P00196000 | 2024-06-26 9:43AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 769 | 3,327 | 15.63% |
| IWM240626P00197000 | 2024-06-26 10:33AM EDT | 197.00 | 0.02 | 0.01 | 0.02 | -0.05 | -55.56% | 1,844 | 3,467 | 13.09% |
| IWM240626P00198000 | 2024-06-26 10:33AM EDT | 198.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 3,651 | 3,485 | 10.65% |
| IWM240626P00199000 | 2024-06-26 10:35AM EDT | 199.00 | 0.22 | 0.22 | 0.23 | +0.02 | +10.53% | 8,876 | 4,196 | 9.91% |
| IWM240626P00200000 | 2024-06-26 10:35AM EDT | 200.00 | 0.75 | 0.69 | 0.73 | +0.28 | +59.57% | 2,381 | 2,679 | 9.28% |
| IWM240626P00201000 | 2024-06-26 10:33AM EDT | 201.00 | 1.56 | 1.52 | 1.58 | +0.75 | +92.59% | 657 | 1,309 | 8.99% |
| IWM240626P00202000 | 2024-06-26 10:26AM EDT | 202.00 | 2.23 | 2.48 | 2.55 | +0.87 | +63.97% | 316 | 471 | 0.00% |
| IWM240626P00203000 | 2024-06-26 10:28AM EDT | 203.00 | 3.25 | 3.45 | 3.52 | +1.20 | +58.54% | 279 | 403 | 0.00% |
| IWM240626P00204000 | 2024-06-26 10:07AM EDT | 204.00 | 4.32 | 4.49 | 4.56 | +1.42 | +48.97% | 53 | 113 | 12.50% |
| IWM240626P00205000 | 2024-06-25 3:59PM EDT | 205.00 | 4.49 | 5.47 | 5.55 | +0.79 | +21.35% | 15 | 14 | 0.00% |
| IWM240626P00206000 | 2024-06-26 10:29AM EDT | 206.00 | 6.40 | 6.43 | 6.50 | +2.41 | +60.40% | 5 | 11 | 0.00% |
| IWM240626P00208000 | 2024-06-17 12:08PM EDT | 208.00 | 9.75 | 8.43 | 8.49 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240626P00209000 | 2024-06-18 11:43AM EDT | 209.00 | 7.94 | 9.49 | 9.56 | 0.00 | - | 6 | 0 | 25.00% |
| IWM240626P00210000 | 2024-06-25 2:06PM EDT | 210.00 | 9.60 | 10.45 | 10.51 | +0.71 | +7.99% | 30 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.