iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809C00197000 | 2024-07-02 11:41AM EDT | 197.00 | 8.00 | 7.97 | 8.05 | 0.00 | - | 1 | 3 | 21.17% |
| IWM240809C00199000 | 2024-06-28 10:36AM EDT | 199.00 | 8.67 | 6.57 | 6.60 | 0.00 | - | 1 | 0 | 20.15% |
| IWM240809C00200000 | 2024-07-03 12:40PM EDT | 200.00 | 6.10 | 5.92 | 5.98 | +0.22 | +3.74% | 65 | 54 | 19.91% |
| IWM240809C00201000 | 2024-07-03 11:11AM EDT | 201.00 | 5.33 | 5.31 | 5.36 | +0.07 | +1.33% | 16 | 0 | 19.55% |
| IWM240809C00202000 | 2024-07-03 1:08PM EDT | 202.00 | 4.75 | 4.73 | 4.79 | -0.25 | -5.00% | 1 | 0 | 19.27% |
| IWM240809C00203000 | 2024-07-03 11:53AM EDT | 203.00 | 4.32 | 4.17 | 4.26 | +0.07 | +1.65% | 50 | 0 | 19.01% |
| IWM240809C00204000 | 2024-07-03 12:43PM EDT | 204.00 | 3.79 | 3.68 | 3.72 | +0.12 | +3.27% | 56 | 384 | 18.59% |
| IWM240809C00205000 | 2024-07-03 1:13PM EDT | 205.00 | 3.27 | 3.25 | 3.30 | -0.02 | -0.61% | 129 | 0 | 18.51% |
| IWM240809C00206000 | 2024-07-03 12:03PM EDT | 206.00 | 2.98 | 2.81 | 2.89 | +0.17 | +6.05% | 29 | 0 | 18.33% |
| IWM240809C00207000 | 2024-07-03 12:11PM EDT | 207.00 | 2.64 | 2.45 | 2.49 | +0.08 | +3.13% | 87 | 0 | 18.05% |
| IWM240809C00208000 | 2024-07-03 12:49PM EDT | 208.00 | 2.16 | 2.12 | 2.18 | +0.12 | +5.88% | 75 | 0 | 18.02% |
| IWM240809C00209000 | 2024-07-03 11:56AM EDT | 209.00 | 1.91 | 1.85 | 1.86 | -0.01 | -0.52% | 33 | 34 | 17.80% |
| IWM240809C00210000 | 2024-07-03 12:45PM EDT | 210.00 | 1.61 | 1.56 | 1.61 | +0.01 | +0.62% | 91 | 181 | 17.76% |
| IWM240809C00211000 | 2024-07-03 12:46PM EDT | 211.00 | 1.35 | 1.33 | 1.37 | -0.05 | -3.57% | 4 | 0 | 17.64% |
| IWM240809C00212000 | 2024-07-03 1:06PM EDT | 212.00 | 1.15 | 1.14 | 1.17 | +0.02 | +1.77% | 23 | 230 | 17.59% |
| IWM240809C00213000 | 2024-07-03 12:11PM EDT | 213.00 | 1.06 | 0.96 | 0.98 | +0.07 | +7.07% | 23 | 83 | 17.46% |
| IWM240809C00215000 | 2024-07-03 1:08PM EDT | 215.00 | 0.70 | 0.69 | 0.72 | 0.00 | - | 112 | 283 | 17.57% |
| IWM240809C00220000 | 2024-07-03 11:20AM EDT | 220.00 | 0.32 | 0.29 | 0.31 | +0.02 | +6.67% | 110 | 1,088 | 17.75% |
| IWM240809C00225000 | 2024-07-03 10:13AM EDT | 225.00 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 23 | 95 | 18.75% |
| IWM240809C00230000 | 2024-07-03 11:59AM EDT | 230.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 27 | 0 | 20.22% |
| IWM240809C00235000 | 2024-07-02 4:04PM EDT | 235.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 208 | 211 | 21.88% |
| IWM240809C00240000 | 2024-06-28 9:37AM EDT | 240.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 4 | 0 | 23.44% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809P00165000 | 2024-07-02 4:04PM EDT | 165.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 9 | 413 | 29.98% |
| IWM240809P00170000 | 2024-07-03 10:27AM EDT | 170.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 3 | 30 | 27.49% |
| IWM240809P00175000 | 2024-07-03 1:09PM EDT | 175.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 206 | 40 | 24.51% |
| IWM240809P00180000 | 2024-07-03 12:36PM EDT | 180.00 | 0.25 | 0.26 | 0.27 | -0.01 | -3.85% | 116 | 470 | 22.05% |
| IWM240809P00185000 | 2024-07-03 11:20AM EDT | 185.00 | 0.43 | 0.44 | 0.46 | -0.02 | -4.44% | 311 | 1,431 | 20.02% |
| IWM240809P00186000 | 2024-07-03 12:43PM EDT | 186.00 | 0.50 | 0.49 | 0.52 | -0.01 | -1.96% | 180 | 410 | 19.68% |
| IWM240809P00187000 | 2024-07-03 10:17AM EDT | 187.00 | 0.49 | 0.57 | 0.59 | -0.07 | -12.50% | 23 | 0 | 19.36% |
| IWM240809P00188000 | 2024-07-03 12:44PM EDT | 188.00 | 0.65 | 0.64 | 0.66 | 0.00 | - | 49 | 0 | 18.95% |
| IWM240809P00189000 | 2024-07-03 10:17AM EDT | 189.00 | 0.63 | 0.73 | 0.75 | -0.12 | -16.00% | 12 | 0 | 18.63% |
| IWM240809P00190000 | 2024-07-03 12:32PM EDT | 190.00 | 0.84 | 0.83 | 0.85 | 0.00 | - | 60 | 189 | 18.30% |
| IWM240809P00191000 | 2024-07-03 12:44PM EDT | 191.00 | 0.96 | 0.95 | 0.98 | -0.03 | -3.03% | 19 | 0 | 18.08% |
| IWM240809P00192000 | 2024-07-03 11:41AM EDT | 192.00 | 1.14 | 1.08 | 1.11 | +0.03 | +2.70% | 33 | 0 | 17.75% |
| IWM240809P00193000 | 2024-07-03 11:12AM EDT | 193.00 | 1.24 | 1.23 | 1.27 | 0.00 | - | 3 | 71 | 17.49% |
| IWM240809P00194000 | 2024-07-03 12:25PM EDT | 194.00 | 1.37 | 1.40 | 1.44 | -0.07 | -4.86% | 10 | 0 | 17.18% |
| IWM240809P00195000 | 2024-07-03 12:46PM EDT | 195.00 | 1.64 | 1.60 | 1.64 | -0.10 | -5.75% | 85 | 129 | 16.91% |
| IWM240809P00196000 | 2024-07-03 12:56PM EDT | 196.00 | 1.84 | 1.82 | 1.86 | -0.04 | -2.13% | 165 | 311 | 16.61% |
| IWM240809P00197000 | 2024-07-03 12:55PM EDT | 197.00 | 2.06 | 2.08 | 2.11 | -0.10 | -4.63% | 151 | 510 | 16.33% |
| IWM240809P00198000 | 2024-07-03 12:49PM EDT | 198.00 | 2.39 | 2.38 | 2.39 | -0.09 | -3.63% | 30 | 0 | 16.05% |
| IWM240809P00199000 | 2024-07-03 11:42AM EDT | 199.00 | 2.75 | 2.66 | 2.73 | -0.04 | -1.43% | 46 | 425 | 15.88% |
| IWM240809P00200000 | 2024-07-03 1:00PM EDT | 200.00 | 3.06 | 3.02 | 3.06 | -0.06 | -1.92% | 1,023 | 0 | 15.53% |
| IWM240809P00201000 | 2024-07-03 10:26AM EDT | 201.00 | 2.91 | 3.42 | 3.46 | -0.65 | -18.26% | 47 | 182 | 15.31% |
| IWM240809P00202000 | 2024-07-03 12:56PM EDT | 202.00 | 3.90 | 3.84 | 3.89 | -0.10 | -2.50% | 25 | 250 | 15.04% |
| IWM240809P00203000 | 2024-07-03 12:09PM EDT | 203.00 | 4.20 | 4.32 | 4.37 | -0.36 | -7.89% | 15 | 29 | 14.82% |
| IWM240809P00204000 | 2024-07-03 1:02PM EDT | 204.00 | 4.89 | 4.83 | 4.89 | -0.11 | -2.20% | 86 | 0 | 14.58% |
| IWM240809P00205000 | 2024-07-03 1:03PM EDT | 205.00 | 5.47 | 5.40 | 5.46 | -0.09 | -1.62% | 62 | 0 | 14.36% |
| IWM240809P00208000 | 2024-06-28 10:14AM EDT | 208.00 | 6.54 | 7.35 | 7.42 | 0.00 | - | 1 | 1 | 13.66% |
| IWM240809P00209000 | 2024-06-27 4:01PM EDT | 209.00 | 8.14 | 8.06 | 8.15 | 0.00 | - | - | 10 | 13.38% |
| IWM240809P00210000 | 2024-07-02 11:30AM EDT | 210.00 | 9.05 | 8.85 | 8.95 | 0.00 | - | 4 | 10 | 13.27% |
| IWM240809P00215000 | 2024-06-28 10:23AM EDT | 215.00 | 11.66 | 13.24 | 13.36 | 0.00 | - | 2 | 2 | 12.60% |
© 2024 Yahoo. All rights reserved.