iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719C00100000 | 2024-06-21 11:29AM EDT | 2024-07-19 | 100.30 | 103.41 | 103.61 | 0.00 | - | 1 | 9 | 153.42% |
| IWM240816C00100000 | 2024-06-12 9:49AM EDT | 2024-08-16 | 107.50 | 103.82 | 104.00 | 0.00 | - | 1 | 8 | 111.43% |
| IWM240920C00100000 | 2024-06-10 3:56PM EDT | 2024-09-20 | 102.71 | 104.33 | 104.52 | 0.00 | - | 1 | 19 | 92.90% |
| IWM241018C00100000 | 2024-05-23 9:49AM EDT | 2024-10-18 | 106.95 | 101.82 | 102.17 | 0.00 | - | 2 | 2 | 0.00% |
| IWM241220C00100000 | 2024-05-29 10:38AM EDT | 2024-12-20 | 104.64 | 104.42 | 104.73 | 0.00 | - | 1 | 123 | 65.86% |
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 2024-12-31 | 107.59 | 102.44 | 103.03 | 0.00 | - | 1 | 37 | 42.09% |
| IWM250117C00100000 | 2024-06-28 10:43AM EDT | 2025-01-17 | 104.70 | 104.81 | 105.26 | +2.22 | +2.17% | 11 | 234 | 64.62% |
| IWM250620C00100000 | 2024-06-14 2:07PM EDT | 2025-06-20 | 102.00 | 106.08 | 106.80 | 0.00 | - | 2 | 34 | 55.38% |
| IWM251219C00100000 | 2024-06-17 9:30AM EDT | 2025-12-19 | 103.22 | 106.42 | 108.89 | 0.00 | - | 1 | 40 | 52.63% |
| IWM260116C00100000 | 2024-06-17 9:32AM EDT | 2026-01-16 | 103.00 | 106.38 | 109.03 | 0.00 | - | 5 | 7 | 51.70% |
| IWM260618C00100000 | 2024-06-05 3:57PM EDT | 2026-06-18 | 107.50 | 106.39 | 111.00 | -2.50 | -2.27% | 1 | 31 | 50.39% |
| IWM261218C00100000 | 2024-06-18 11:39AM EDT | 2026-12-18 | 108.40 | 107.35 | 112.00 | 0.00 | - | 1 | 54 | 46.92% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00100000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 35 | 146.88% |
| IWM240719P00100000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 89.06% |
| IWM240816P00100000 | 2024-06-28 3:10PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 180 | 59.38% |
| IWM240920P00100000 | 2024-06-25 11:47AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.03 | 0.00 | - | 243 | 1,738 | 51.95% |
| IWM241018P00100000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 0.07 | 0.04 | 0.06 | 0.00 | - | 10 | 3,147 | 49.22% |
| IWM241115P00100000 | 2024-06-21 11:23AM EDT | 2024-11-15 | 0.10 | 0.08 | 0.11 | 0.00 | - | 500 | 1,548 | 47.27% |
| IWM241220P00100000 | 2024-06-24 9:55AM EDT | 2024-12-20 | 0.15 | 0.14 | 0.17 | 0.00 | - | 1 | 33,134 | 44.73% |
| IWM241231P00100000 | 2024-06-06 10:17AM EDT | 2024-12-31 | 0.17 | 0.13 | 0.20 | 0.00 | - | 1 | 6 | 44.34% |
| IWM250117P00100000 | 2024-06-28 3:46PM EDT | 2025-01-17 | 0.19 | 0.16 | 0.21 | -0.03 | -13.64% | 200 | 3,253 | 42.73% |
| IWM250321P00100000 | 2024-06-25 10:02AM EDT | 2025-03-21 | 0.31 | 0.26 | 0.32 | 0.00 | - | 7 | 10 | 39.65% |
| IWM250620P00100000 | 2024-06-26 11:31AM EDT | 2025-06-20 | 0.47 | 0.37 | 0.50 | 0.00 | - | 3 | 11,321 | 36.69% |
| IWM251219P00100000 | 2024-06-26 10:23AM EDT | 2025-12-19 | 0.82 | 0.58 | 0.93 | 0.00 | - | 251 | 6,610 | 33.33% |
| IWM260116P00100000 | 2024-05-22 10:32AM EDT | 2026-01-16 | 0.85 | 0.44 | 1.31 | 0.00 | - | 20 | 344 | 34.77% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 2026-06-18 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 39.50% |
| IWM261218P00100000 | 2024-06-27 3:30PM EDT | 2026-12-18 | 1.45 | 1.02 | 1.82 | 0.00 | - | 25 | 54 | 29.58% |
© 2024 Yahoo. All rights reserved.