iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00125000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 77.05 | 73.65 | 73.76 | 0.00 | - | 680 | 12 | 134.38% |
| IWM240628C00125000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 86.68 | 74.18 | 74.52 | 0.00 | - | 2 | 1 | 138.28% |
| IWM240719C00125000 | 2024-06-12 10:05AM EDT | 2024-07-19 | 81.82 | 74.19 | 74.32 | 0.00 | - | 1 | 14 | 82.96% |
| IWM240920C00125000 | 2024-06-14 11:12AM EDT | 2024-09-20 | 75.73 | 75.46 | 75.59 | +7.69 | +11.30% | 4 | 144 | 63.37% |
| IWM241220C00125000 | 2024-06-12 2:05PM EDT | 2024-12-20 | 82.81 | 76.38 | 76.79 | 0.00 | - | 3 | 93 | 51.32% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 68.38% |
| IWM250117C00125000 | 2024-06-12 3:13PM EDT | 2025-01-17 | 83.29 | 76.45 | 76.90 | 0.00 | - | 3 | 57 | 49.30% |
| IWM250620C00125000 | 2023-11-15 3:17PM EDT | 2025-06-20 | 62.02 | 77.47 | 80.56 | 0.00 | - | 4 | 8 | 48.24% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 59.26% |
| IWM260116C00125000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 89.11 | 85.50 | 90.50 | 0.00 | - | 10 | 12 | 52.19% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 2026-12-18 | 92.50 | 82.20 | 87.00 | 0.00 | - | 2 | 2 | 40.15% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00125000 | 2024-05-31 10:13AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,579 | 115.63% |
| IWM240628P00125000 | 2024-05-31 9:35AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 244 | 78.13% |
| IWM240719P00125000 | 2024-06-14 11:10AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 396 | 55.47% |
| IWM240816P00125000 | 2024-06-12 2:07PM EDT | 2024-08-16 | 0.03 | 0.06 | 0.07 | 0.00 | - | 200 | 554 | 45.90% |
| IWM240920P00125000 | 2024-06-12 2:05PM EDT | 2024-09-20 | 0.07 | 0.13 | 0.14 | 0.00 | - | 1 | 2,808 | 40.09% |
| IWM240930P00125000 | 2024-06-14 2:13PM EDT | 2024-09-30 | 0.14 | 0.14 | 0.16 | -0.04 | -22.22% | 3 | 1,371 | 38.87% |
| IWM241018P00125000 | 2024-06-11 3:04PM EDT | 2024-10-18 | 0.16 | 0.20 | 0.22 | 0.00 | - | 2 | 159 | 37.65% |
| IWM241115P00125000 | 2024-06-13 9:33AM EDT | 2024-11-15 | 0.24 | 0.31 | 0.33 | 0.00 | - | 10 | 110 | 36.18% |
| IWM241220P00125000 | 2024-06-06 10:05AM EDT | 2024-12-20 | 0.36 | 0.43 | 0.45 | 0.00 | - | 10 | 3,954 | 34.38% |
| IWM241231P00125000 | 2024-06-14 3:08PM EDT | 2024-12-31 | 0.46 | 0.44 | 0.49 | +0.09 | +24.32% | 1 | 358 | 33.90% |
| IWM250117P00125000 | 2024-06-14 11:30AM EDT | 2025-01-17 | 0.50 | 0.50 | 0.53 | +0.12 | +31.58% | 152 | 5,122 | 32.98% |
| IWM250321P00125000 | 2024-06-10 12:07PM EDT | 2025-03-21 | 0.60 | 0.70 | 0.74 | 0.00 | - | 1 | 34 | 30.88% |
| IWM250620P00125000 | 2024-05-29 12:16PM EDT | 2025-06-20 | 1.06 | 0.98 | 1.05 | 0.00 | - | 5 | 4,645 | 28.77% |
| IWM251219P00125000 | 2024-06-11 9:47AM EDT | 2025-12-19 | 1.72 | 1.64 | 1.79 | 0.00 | - | 2 | 9,708 | 26.56% |
| IWM260116P00125000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 1.65 | 1.41 | 2.30 | 0.00 | - | 1 | 31 | 27.59% |
| IWM260618P00125000 | 2024-06-11 11:53AM EDT | 2026-06-18 | 2.50 | 1.53 | 3.42 | 0.00 | - | 19 | 420 | 27.38% |
| IWM261218P00125000 | 2024-05-28 2:35PM EDT | 2026-12-18 | 3.07 | 2.00 | 4.47 | 0.00 | - | 3,001 | 3,166 | 26.58% |
© 2024 Yahoo. All rights reserved.