iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00120000 | 2024-06-10 3:11PM EDT | 2024-06-21 | 81.94 | 78.64 | 78.75 | 0.00 | - | 150 | 0 | 139.06% |
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 166.99% |
| IWM240719C00120000 | 2024-06-12 9:50AM EDT | 2024-07-19 | 86.97 | 79.16 | 79.28 | 0.00 | - | - | 1 | 88.23% |
| IWM240816C00120000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 79.57 | 79.69 | 79.83 | -9.58 | -10.75% | 8 | 3 | 75.12% |
| IWM240920C00120000 | 2024-06-05 10:00AM EDT | 2024-09-20 | 83.50 | 80.35 | 80.49 | 0.00 | - | 1 | 71 | 66.97% |
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 2024-09-30 | 89.06 | 76.71 | 77.27 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241018C00120000 | 2024-06-11 12:59PM EDT | 2024-10-18 | 81.73 | 80.32 | 80.65 | 0.00 | - | 1 | 2 | 59.51% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 86.23 | 86.68 | 0.00 | - | 1 | 1 | 83.54% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 56.51% |
| IWM250117C00120000 | 2024-05-29 2:19PM EDT | 2025-01-17 | 85.24 | 81.23 | 81.69 | 0.00 | - | 1 | 104 | 50.60% |
| IWM250620C00120000 | 2024-06-14 9:47AM EDT | 2025-06-20 | 84.20 | 82.84 | 84.24 | -2.02 | -2.34% | 4 | 15 | 47.69% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 80.97 | 92.64 | 96.08 | 0.00 | - | 10 | 23 | 59.12% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 53.48% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 59.13% |
| IWM261218C00120000 | 2024-06-14 9:30AM EDT | 2026-12-18 | 90.00 | 86.28 | 91.00 | -5.00 | -5.26% | 2 | 3 | 41.10% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00120000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27,234 | 125.00% |
| IWM240628P00120000 | 2024-06-13 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 84.38% |
| IWM240705P00120000 | 2024-05-29 9:53AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| IWM240712P00120000 | 2024-06-13 10:23AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 64.06% |
| IWM240719P00120000 | 2024-06-12 9:30AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 36 | 57.03% |
| IWM240816P00120000 | 2024-06-12 10:22AM EDT | 2024-08-16 | 0.03 | 0.04 | 0.06 | 0.00 | - | 10 | 256 | 48.83% |
| IWM240920P00120000 | 2024-06-06 3:56PM EDT | 2024-09-20 | 0.08 | 0.10 | 0.11 | 0.00 | - | 1 | 8,661 | 41.90% |
| IWM240930P00120000 | 2024-06-14 2:52PM EDT | 2024-09-30 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 5 | 3,328 | 40.82% |
| IWM241018P00120000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 6 | 6,328 | 39.45% |
| IWM241115P00120000 | 2024-05-30 11:36AM EDT | 2024-11-15 | 0.26 | 0.25 | 0.28 | 0.00 | - | 1 | 75 | 37.99% |
| IWM241220P00120000 | 2024-06-14 11:01AM EDT | 2024-12-20 | 0.36 | 0.36 | 0.38 | +0.05 | +16.13% | 126 | 6,963 | 35.99% |
| IWM241231P00120000 | 2024-06-11 1:34PM EDT | 2024-12-31 | 0.32 | 0.37 | 0.42 | 0.00 | - | 20 | 240 | 35.55% |
| IWM250117P00120000 | 2024-06-14 12:24PM EDT | 2025-01-17 | 0.43 | 0.42 | 0.45 | +0.08 | +22.86% | 2 | 535 | 34.52% |
| IWM250321P00120000 | 2024-06-03 12:17PM EDT | 2025-03-21 | 0.53 | 0.60 | 0.64 | 0.00 | - | 10 | 13,767 | 32.30% |
| IWM250620P00120000 | 2024-06-12 3:51PM EDT | 2025-06-20 | 0.74 | 0.84 | 0.95 | 0.00 | - | 100 | 1,791 | 30.27% |
| IWM251219P00120000 | 2024-06-14 11:36AM EDT | 2025-12-19 | 1.52 | 1.42 | 1.56 | +0.24 | +18.75% | 5,000 | 16,563 | 27.57% |
| IWM260116P00120000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 1.50 | 1.10 | 1.82 | 0.00 | - | 8 | 57 | 27.89% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 2026-06-18 | 2.22 | 1.22 | 2.76 | 0.00 | - | 2 | 183 | 27.57% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 2026-12-18 | 2.57 | 1.60 | 4.07 | 0.00 | - | 603 | 603 | 27.56% |
© 2024 Yahoo. All rights reserved.