iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250221C00175000 | 2024-06-28 3:00PM EDT | 175.00 | 34.70 | 35.38 | 35.88 | +34.70 | - | 18 | 0 | 31.01% |
| IWM250221C00180000 | 2024-06-28 10:33AM EDT | 180.00 | 32.20 | 31.26 | 31.75 | +32.20 | - | 1 | 0 | 29.47% |
| IWM250221C00190000 | 2024-06-24 10:37AM EDT | 190.00 | 23.35 | 23.61 | 24.07 | +23.35 | - | - | 2 | 26.78% |
| IWM250221C00195000 | 2024-06-21 12:18PM EDT | 195.00 | 18.36 | 20.12 | 20.58 | 0.00 | - | 1 | 1 | 25.63% |
| IWM250221C00200000 | 2024-06-24 10:54AM EDT | 200.00 | 16.91 | 16.91 | 17.35 | 0.00 | - | 1 | 3 | 24.58% |
| IWM250221C00205000 | 2024-06-28 9:58AM EDT | 205.00 | 14.19 | 13.98 | 14.41 | +0.65 | +4.80% | 2 | 2 | 23.63% |
| IWM250221C00210000 | 2024-06-28 3:47PM EDT | 210.00 | 11.00 | 11.39 | 11.80 | +11.00 | - | 123 | 1 | 22.81% |
| IWM250221C00215000 | 2024-06-28 1:37PM EDT | 215.00 | 8.85 | 9.13 | 9.52 | +8.85 | - | 2 | 1 | 22.10% |
| IWM250221C00220000 | 2024-06-28 12:17PM EDT | 220.00 | 7.15 | 7.20 | 7.58 | +7.15 | - | 3 | 21 | 21.50% |
| IWM250221C00225000 | 2024-06-28 12:41PM EDT | 225.00 | 5.66 | 5.60 | 5.96 | +5.66 | - | 2 | 2 | 21.01% |
| IWM250221C00230000 | 2024-06-28 12:17PM EDT | 230.00 | 4.31 | 4.30 | 4.63 | +4.31 | - | 3 | 0 | 20.60% |
| IWM250221C00235000 | 2024-06-28 3:47PM EDT | 235.00 | 3.12 | 3.27 | 3.56 | +3.12 | - | 124 | 0 | 20.27% |
| IWM250221C00240000 | 2024-06-28 12:17PM EDT | 240.00 | 2.52 | 2.47 | 2.76 | +2.52 | - | 1 | 0 | 20.12% |
| IWM250221C00250000 | 2024-06-21 1:05PM EDT | 250.00 | 1.41 | 1.38 | 1.61 | 0.00 | - | 1 | 1 | 19.86% |
| IWM250221C00255000 | 2024-06-24 2:42PM EDT | 255.00 | 1.20 | 1.03 | 1.25 | +1.20 | - | - | 1 | 19.90% |
| IWM250221C00260000 | 2024-06-26 4:05PM EDT | 260.00 | 0.76 | 0.77 | 0.97 | 0.00 | - | 5 | 11 | 19.95% |
| IWM250221C00265000 | 2024-06-26 1:53PM EDT | 265.00 | 0.58 | 0.58 | 0.77 | 0.00 | - | 25 | 35 | 20.11% |
| IWM250221C00270000 | 2024-06-26 4:05PM EDT | 270.00 | 0.48 | 0.44 | 0.63 | 0.00 | - | 10 | 15 | 20.39% |
| IWM250221C00275000 | 2024-06-26 1:53PM EDT | 275.00 | 0.37 | 0.34 | 0.52 | +0.37 | - | - | 30 | 20.68% |
| IWM250221C00280000 | 2024-06-25 3:11PM EDT | 280.00 | 0.30 | 0.26 | 0.44 | +0.30 | - | - | 5 | 21.03% |
| IWM250221C00285000 | 2024-06-25 3:11PM EDT | 285.00 | 0.28 | 0.20 | 0.38 | 0.00 | - | 10 | 11 | 21.44% |
| IWM250221C00300000 | 2024-06-24 9:43AM EDT | 300.00 | 0.23 | 0.16 | 0.27 | +0.23 | - | - | 10 | 22.85% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250221P00130000 | 2024-06-28 12:30PM EDT | 130.00 | 0.54 | 0.50 | 0.64 | +0.54 | - | 25 | 0 | 31.42% |
| IWM250221P00140000 | 2024-06-21 3:33PM EDT | 140.00 | 0.90 | 0.71 | 0.86 | 0.00 | - | 4 | 4 | 28.54% |
| IWM250221P00150000 | 2024-06-25 2:52PM EDT | 150.00 | 1.25 | 1.01 | 1.18 | +1.25 | - | - | 1 | 25.87% |
| IWM250221P00155000 | 2024-06-28 10:44AM EDT | 155.00 | 1.33 | 1.22 | 1.41 | +1.33 | - | 1 | 0 | 24.67% |
| IWM250221P00160000 | 2024-06-21 2:56PM EDT | 160.00 | 1.89 | 1.49 | 1.69 | 0.00 | - | 1 | 1 | 23.49% |
| IWM250221P00165000 | 2024-06-24 11:40AM EDT | 165.00 | 2.11 | 1.84 | 2.06 | +2.11 | - | - | 1 | 22.44% |
| IWM250221P00180000 | 2024-06-24 11:02AM EDT | 180.00 | 3.95 | 3.59 | 3.87 | +3.95 | - | - | 1 | 19.59% |
| IWM250221P00183000 | 2024-06-24 10:17AM EDT | 183.00 | 4.62 | 4.12 | 4.41 | +4.62 | - | - | 5 | 19.07% |
| IWM250221P00195000 | 2024-06-20 10:15AM EDT | 195.00 | 8.10 | 7.09 | 7.42 | 0.00 | - | - | 1 | 17.13% |
| IWM250221P00200000 | 2024-06-27 9:53AM EDT | 200.00 | 10.03 | 8.84 | 9.16 | +10.03 | - | - | 10 | 16.33% |
| IWM250221P00205000 | 2024-06-21 2:19PM EDT | 205.00 | 12.58 | 10.87 | 11.23 | 0.00 | - | 1 | 1 | 15.52% |
| IWM250221P00230000 | 2024-06-21 1:04PM EDT | 230.00 | 30.12 | 27.09 | 27.56 | 0.00 | - | 2 | 2 | 10.10% |
© 2024 Yahoo. All rights reserved.