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
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240705C00120000 | 2024-06-18 10:00AM EDT | 2024-07-05 | 80.86 | 83.23 | 83.43 | 0.00 | - | - | 3 | 184.38% |
| IWM240712C00120000 | 2024-06-14 11:06AM EDT | 2024-07-12 | 79.27 | 83.35 | 83.55 | 0.00 | - | - | 1 | 140.33% |
| IWM240719C00120000 | 2024-06-12 9:50AM EDT | 2024-07-19 | 86.97 | 83.48 | 83.68 | 0.00 | - | - | 1 | 120.31% |
| IWM240816C00120000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 79.57 | 83.98 | 84.17 | 0.00 | - | 8 | 5 | 88.77% |
| IWM240920C00120000 | 2024-06-05 10:00AM EDT | 2024-09-20 | 83.50 | 84.63 | 84.82 | 0.00 | - | 1 | 71 | 75.05% |
| 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 | 84.60 | 84.90 | 0.00 | - | 1 | 2 | 65.30% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 86.23 | 86.68 | 0.00 | - | 1 | 1 | 69.26% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 0.00% |
| IWM250117C00120000 | 2024-05-29 2:19PM EDT | 2025-01-17 | 85.24 | 85.47 | 85.92 | 0.00 | - | 1 | 104 | 53.88% |
| IWM250620C00120000 | 2024-06-14 9:47AM EDT | 2025-06-20 | 84.20 | 87.40 | 88.11 | 0.00 | - | 4 | 15 | 48.79% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 80.97 | 92.64 | 96.08 | 0.00 | - | 10 | 23 | 53.06% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 52.00% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 54.19% |
| IWM261218C00120000 | 2024-06-24 9:54AM EDT | 2026-12-18 | 92.00 | 90.54 | 95.00 | 0.00 | - | 2 | 3 | 41.95% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00120000 | 2024-06-13 10:05AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 312.50% |
| IWM240705P00120000 | 2024-05-29 9:53AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 112.50% |
| IWM240712P00120000 | 2024-06-13 10:23AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 81.25% |
| IWM240719P00120000 | 2024-06-24 9:45AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 67.19% |
| IWM240816P00120000 | 2024-06-25 12:24PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 256 | 50.00% |
| IWM240920P00120000 | 2024-06-06 3:56PM EDT | 2024-09-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 1 | 8,661 | 43.95% |
| IWM240930P00120000 | 2024-06-14 2:52PM EDT | 2024-09-30 | 0.11 | 0.06 | 0.09 | 0.00 | - | 5 | 3,328 | 42.77% |
| IWM241018P00120000 | 2024-06-24 2:07PM EDT | 2024-10-18 | 0.12 | 0.10 | 0.13 | 0.00 | - | 40 | 6,294 | 41.02% |
| IWM241115P00120000 | 2024-06-21 3:33PM EDT | 2024-11-15 | 0.23 | 0.18 | 0.21 | 0.00 | - | 5 | 70 | 39.21% |
| IWM241220P00120000 | 2024-06-28 1:37PM EDT | 2024-12-20 | 0.30 | 0.28 | 0.31 | -0.06 | -16.67% | 3 | 7,050 | 37.18% |
| IWM241231P00120000 | 2024-06-11 1:34PM EDT | 2024-12-31 | 0.32 | 0.28 | 0.35 | 0.00 | - | 20 | 240 | 36.77% |
| IWM250117P00120000 | 2024-06-14 12:24PM EDT | 2025-01-17 | 0.43 | 0.33 | 0.38 | 0.00 | - | 2 | 536 | 35.67% |
| IWM250321P00120000 | 2024-06-26 10:11AM EDT | 2025-03-21 | 0.58 | 0.49 | 0.56 | 0.00 | - | 1 | 12,277 | 33.28% |
| IWM250620P00120000 | 2024-06-27 11:28AM EDT | 2025-06-20 | 0.85 | 0.69 | 0.85 | 0.00 | - | 10 | 1,953 | 31.03% |
| IWM251219P00120000 | 2024-06-28 12:15PM EDT | 2025-12-19 | 1.34 | 1.08 | 1.51 | -0.18 | -11.84% | 2 | 14,063 | 28.49% |
| IWM260116P00120000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 1.50 | 1.10 | 1.82 | 0.00 | - | 8 | 57 | 28.99% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 2026-06-18 | 2.22 | 1.22 | 2.76 | 0.00 | - | 2 | 183 | 28.56% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 2026-12-18 | 2.57 | 1.52 | 3.94 | 0.00 | - | 603 | 603 | 28.18% |
© 2024 Yahoo. All rights reserved.