iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627C00182000 | 2024-06-24 3:58PM EDT | 182.00 | 19.50 | 17.85 | 17.93 | 0.00 | - | 4 | 10 | 92.77% |
| IWM240627C00185000 | 2024-06-20 12:16PM EDT | 185.00 | 15.96 | 14.81 | 14.88 | 0.00 | - | - | 1 | 78.22% |
| IWM240627C00190000 | 2024-06-24 1:28PM EDT | 190.00 | 11.47 | 9.74 | 9.82 | 0.00 | - | 7 | 9 | 54.59% |
| IWM240627C00191000 | 2024-06-21 1:23PM EDT | 191.00 | 8.96 | 8.73 | 8.81 | 0.00 | - | 10 | 10 | 51.27% |
| IWM240627C00192000 | 2024-06-24 9:54AM EDT | 192.00 | 10.27 | 7.74 | 7.81 | 0.00 | - | 1 | 1 | 46.88% |
| IWM240627C00193000 | 2024-06-26 10:12AM EDT | 193.00 | 6.74 | 6.79 | 6.87 | -2.61 | -27.91% | 10 | 2 | 44.09% |
| IWM240627C00194000 | 2024-06-25 3:01PM EDT | 194.00 | 6.30 | 5.78 | 5.85 | -1.14 | -15.32% | 6 | 6 | 38.82% |
| IWM240627C00195000 | 2024-06-26 9:30AM EDT | 195.00 | 4.34 | 4.84 | 4.92 | -2.49 | -36.46% | 1 | 56 | 35.74% |
| IWM240627C00196000 | 2024-06-26 10:14AM EDT | 196.00 | 3.85 | 3.87 | 3.94 | -2.32 | -37.60% | 10 | 13 | 31.06% |
| IWM240627C00197000 | 2024-06-26 10:18AM EDT | 197.00 | 3.05 | 2.84 | 2.90 | -1.85 | -37.76% | 23 | 50 | 24.81% |
| IWM240627C00198000 | 2024-06-26 10:25AM EDT | 198.00 | 2.05 | 1.98 | 2.04 | -2.15 | -51.19% | 42 | 68 | 21.63% |
| IWM240627C00199000 | 2024-06-26 10:26AM EDT | 199.00 | 1.30 | 1.25 | 1.29 | -2.21 | -63.32% | 546 | 332 | 19.04% |
| IWM240627C00200000 | 2024-06-26 10:25AM EDT | 200.00 | 0.73 | 0.73 | 0.74 | -1.14 | -60.96% | 3,589 | 2,491 | 17.68% |
| IWM240627C00201000 | 2024-06-26 10:26AM EDT | 201.00 | 0.36 | 0.36 | 0.38 | -1.07 | -74.83% | 1,439 | 2,168 | 16.94% |
| IWM240627C00202000 | 2024-06-26 10:24AM EDT | 202.00 | 0.16 | 0.18 | 0.19 | -0.78 | -82.98% | 400 | 1,748 | 17.09% |
| IWM240627C00203000 | 2024-06-26 10:22AM EDT | 203.00 | 0.07 | 0.07 | 0.08 | -0.48 | -87.27% | 1,700 | 3,333 | 16.90% |
| IWM240627C00204000 | 2024-06-26 10:15AM EDT | 204.00 | 0.05 | 0.03 | 0.04 | -0.24 | -85.71% | 321 | 1,305 | 17.58% |
| IWM240627C00205000 | 2024-06-26 10:10AM EDT | 205.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 168 | 720 | 19.73% |
| IWM240627C00206000 | 2024-06-26 9:32AM EDT | 206.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 60 | 323 | 21.09% |
| IWM240627C00207000 | 2024-06-26 9:49AM EDT | 207.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 303 | 471 | 23.83% |
| IWM240627C00208000 | 2024-06-25 3:52PM EDT | 208.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 55 | 543 | 12.50% |
| IWM240627C00209000 | 2024-06-25 2:38PM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 298 | 26.56% |
| IWM240627C00210000 | 2024-06-25 12:14PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 350 | 28.91% |
| IWM240627C00211000 | 2024-06-25 12:04PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 285 | 466 | 31.25% |
| IWM240627C00212000 | 2024-06-25 11:41AM EDT | 212.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 98 | 33.59% |
| IWM240627C00213000 | 2024-06-25 11:04AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 138 | 35.16% |
| IWM240627C00215000 | 2024-06-20 12:28PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 39.84% |
| IWM240627C00218000 | 2024-06-24 10:32AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 46.09% |
| IWM240627C00222000 | 2024-06-20 10:31AM EDT | 222.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 50.00% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627P00170000 | 2024-06-21 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 73.44% |
| IWM240627P00174000 | 2024-06-20 2:21PM EDT | 174.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 99 | 62.50% |
| IWM240627P00175000 | 2024-06-20 11:34AM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 35 | 60.94% |
| IWM240627P00179000 | 2024-06-17 1:56PM EDT | 179.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 7 | 51.56% |
| IWM240627P00180000 | 2024-06-20 10:31AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 52.34% |
| IWM240627P00181000 | 2024-06-20 1:11PM EDT | 181.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 50.00% |
| IWM240627P00182000 | 2024-06-17 9:49AM EDT | 182.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 139 | 142 | 46.88% |
| IWM240627P00183000 | 2024-06-20 12:08PM EDT | 183.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 85 | 91 | 44.53% |
| IWM240627P00184000 | 2024-06-21 9:43AM EDT | 184.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 42.19% |
| IWM240627P00185000 | 2024-06-20 12:28PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 39.84% |
| IWM240627P00186000 | 2024-06-25 3:18PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 69 | 37.50% |
| IWM240627P00187000 | 2024-06-24 10:06AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 727 | 34.38% |
| IWM240627P00188000 | 2024-06-24 1:10PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 203 | 32.03% |
| IWM240627P00189000 | 2024-06-25 1:18PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 396 | 875 | 29.69% |
| IWM240627P00190000 | 2024-06-25 2:04PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 119 | 26.56% |
| IWM240627P00191000 | 2024-06-26 9:36AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 1,270 | 24.22% |
| IWM240627P00192000 | 2024-06-26 9:52AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 2,110 | 21.49% |
| IWM240627P00193000 | 2024-06-26 10:22AM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 647 | 1,252 | 18.75% |
| IWM240627P00194000 | 2024-06-26 9:33AM EDT | 194.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 780 | 17.97% |
| IWM240627P00195000 | 2024-06-26 10:10AM EDT | 195.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 639 | 1,191 | 16.02% |
| IWM240627P00196000 | 2024-06-26 10:15AM EDT | 196.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 426 | 640 | 14.26% |
| IWM240627P00197000 | 2024-06-26 10:23AM EDT | 197.00 | 0.11 | 0.10 | 0.12 | -0.04 | -28.57% | 799 | 713 | 13.58% |
| IWM240627P00198000 | 2024-06-26 10:24AM EDT | 198.00 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 719 | 1,353 | 12.21% |
| IWM240627P00199000 | 2024-06-26 10:25AM EDT | 199.00 | 0.47 | 0.48 | 0.50 | +0.03 | +6.82% | 360 | 930 | 11.04% |
| IWM240627P00200000 | 2024-06-26 10:25AM EDT | 200.00 | 0.91 | 0.92 | 0.94 | +0.23 | +34.85% | 291 | 903 | 9.08% |
| IWM240627P00201000 | 2024-06-26 10:18AM EDT | 201.00 | 1.55 | 1.55 | 1.59 | +0.45 | +40.91% | 155 | 375 | 0.00% |
| IWM240627P00202000 | 2024-06-26 9:42AM EDT | 202.00 | 2.66 | 2.38 | 2.44 | +1.11 | +71.61% | 103 | 340 | 0.00% |
| IWM240627P00203000 | 2024-06-26 9:46AM EDT | 203.00 | 3.39 | 3.29 | 3.36 | +1.08 | +46.75% | 195 | 376 | 0.00% |
| IWM240627P00204000 | 2024-06-25 3:56PM EDT | 204.00 | 3.64 | 4.25 | 4.32 | +0.66 | +22.15% | 11 | 81 | 0.00% |
| IWM240627P00205000 | 2024-06-25 3:02PM EDT | 205.00 | 4.80 | 5.24 | 5.31 | +1.32 | +37.93% | 8 | 10 | 0.00% |
| IWM240627P00206000 | 2024-06-21 3:52PM EDT | 206.00 | 5.81 | 6.21 | 6.28 | 0.00 | - | 38 | 10 | 0.00% |
| IWM240627P00207000 | 2024-06-20 2:24PM EDT | 207.00 | 6.75 | 7.23 | 7.31 | 0.00 | - | - | 0 | 0.00% |
| IWM240627P00208000 | 2024-06-14 11:13AM EDT | 208.00 | 9.29 | 8.22 | 8.30 | 0.00 | - | - | 0 | 0.00% |
| IWM240627P00210000 | 2024-06-18 10:25AM EDT | 210.00 | 9.37 | 10.21 | 10.29 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.