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
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00100000 | 2024-06-12 9:30AM EDT | 2024-06-21 | 105.85 | 98.62 | 98.73 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240719C00100000 | 2024-06-12 2:35PM EDT | 2024-07-19 | 105.92 | 99.03 | 99.16 | 0.00 | - | 4 | 5 | 110.64% |
| IWM240816C00100000 | 2024-06-12 9:49AM EDT | 2024-08-16 | 107.50 | 99.46 | 99.60 | 0.00 | - | 1 | 8 | 93.46% |
| IWM240920C00100000 | 2024-06-10 3:56PM EDT | 2024-09-20 | 102.71 | 99.99 | 100.13 | 0.00 | - | 1 | 19 | 82.57% |
| IWM241018C00100000 | 2024-05-23 9:49AM EDT | 2024-10-18 | 106.95 | 99.92 | 100.25 | 0.00 | - | 2 | 2 | 73.00% |
| IWM241220C00100000 | 2024-05-29 10:38AM EDT | 2024-12-20 | 104.64 | 100.45 | 100.87 | 0.00 | - | 1 | 123 | 64.33% |
| IWM241231C00100000 | 2024-05-10 9:38AM EDT | 2024-12-31 | 107.59 | 102.44 | 103.03 | 0.00 | - | 1 | 37 | 75.39% |
| IWM250117C00100000 | 2024-06-12 10:32AM EDT | 2025-01-17 | 109.10 | 100.47 | 100.93 | 0.00 | - | 2 | 229 | 60.30% |
| IWM250620C00100000 | 2024-06-14 2:07PM EDT | 2025-06-20 | 102.00 | 101.43 | 102.84 | -3.76 | -3.56% | 2 | 33 | 52.84% |
| IWM251219C00100000 | 2024-06-14 4:00PM EDT | 2025-12-19 | 103.50 | 102.15 | 104.56 | -6.85 | -6.21% | 2 | 40 | 50.68% |
| IWM260116C00100000 | 2024-04-09 12:09PM EDT | 2026-01-16 | 111.00 | 109.32 | 112.11 | 0.00 | - | 1 | 7 | 64.20% |
| IWM260618C00100000 | 2024-06-05 3:57PM EDT | 2026-06-18 | 110.00 | 103.00 | 106.77 | 0.00 | - | 8 | 31 | 49.02% |
| IWM261218C00100000 | 2024-06-07 10:24AM EDT | 2026-12-18 | 109.60 | 103.00 | 107.97 | 0.00 | - | 1 | 53 | 46.13% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00100000 | 2024-06-13 2:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,806 | 165.63% |
| IWM240719P00100000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 68.75% |
| IWM240816P00100000 | 2024-05-28 2:04PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 130 | 56.25% |
| IWM240920P00100000 | 2024-06-14 1:44PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 166 | 1,734 | 50.20% |
| IWM241018P00100000 | 2024-06-14 3:54PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 10 | 3,137 | 47.17% |
| IWM241115P00100000 | 2024-06-13 12:43PM EDT | 2024-11-15 | 0.10 | 0.10 | 0.11 | 0.00 | - | 1 | 2,028 | 44.24% |
| IWM241220P00100000 | 2024-06-14 3:39PM EDT | 2024-12-20 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 25 | 33,134 | 42.53% |
| IWM241231P00100000 | 2024-06-06 10:17AM EDT | 2024-12-31 | 0.17 | 0.17 | 0.21 | 0.00 | - | 1 | 6 | 42.19% |
| IWM250117P00100000 | 2024-06-12 1:07PM EDT | 2025-01-17 | 0.16 | 0.20 | 0.22 | 0.00 | - | 8 | 3,252 | 40.77% |
| IWM250321P00100000 | 2024-05-29 2:29PM EDT | 2025-03-21 | 0.31 | 0.31 | 0.34 | 0.00 | - | 2 | 8 | 38.21% |
| IWM250620P00100000 | 2024-06-14 2:50PM EDT | 2025-06-20 | 0.46 | 0.43 | 0.52 | +0.05 | +12.20% | 6 | 11,319 | 35.50% |
| IWM251219P00100000 | 2024-06-10 12:36PM EDT | 2025-12-19 | 0.78 | 0.78 | 0.90 | 0.00 | - | 1 | 6,610 | 32.04% |
| IWM260116P00100000 | 2024-05-22 10:32AM EDT | 2026-01-16 | 0.85 | 0.46 | 1.35 | 0.00 | - | 20 | 344 | 33.89% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 2026-06-18 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 38.44% |
| IWM261218P00100000 | 2024-06-11 11:06AM EDT | 2026-12-18 | 1.53 | 0.42 | 2.89 | 0.00 | - | 1 | 54 | 32.19% |
© 2024 Yahoo. All rights reserved.