iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00130000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 72.05 | 68.65 | 68.77 | 0.00 | - | 25 | 1 | 128.13% |
| IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240712C00130000 | 2024-06-07 10:31AM EDT | 2024-07-12 | 72.72 | 69.08 | 69.21 | 0.00 | - | 2 | 1 | 82.81% |
| IWM240816C00130000 | 2024-06-14 11:54AM EDT | 2024-08-16 | 69.59 | 69.82 | 69.96 | -9.23 | -11.71% | 48 | 1 | 66.65% |
| IWM240920C00130000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 74.42 | 65.87 | 66.44 | 0.00 | - | 4 | 37 | 0.00% |
| IWM240930C00130000 | 2024-05-28 10:00AM EDT | 2024-09-30 | 77.61 | 70.50 | 70.83 | 0.00 | - | 10 | 36 | 57.20% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 60.91% |
| IWM241115C00130000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241220C00130000 | 2024-06-05 11:51AM EDT | 2024-12-20 | 76.85 | 71.59 | 72.00 | 0.00 | - | 6 | 102 | 49.77% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 2025-01-17 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 65.39% |
| IWM250321C00130000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 82.65 | 72.74 | 73.28 | 0.00 | - | 1 | 1 | 45.24% |
| IWM250620C00130000 | 2024-05-15 10:35AM EDT | 2025-06-20 | 83.64 | 73.66 | 75.05 | 0.00 | - | 1 | 15 | 43.96% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 77.21 | 81.28 | 82.30 | 0.00 | - | 22 | 36 | 49.28% |
| IWM260116C00130000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 83.50 | 75.51 | 78.03 | 0.00 | - | 4 | 24 | 40.74% |
| IWM260618C00130000 | 2024-05-29 11:31AM EDT | 2026-06-18 | 82.89 | 76.44 | 80.97 | 0.00 | - | 10 | 18 | 40.78% |
| IWM261218C00130000 | 2024-06-13 12:01PM EDT | 2026-12-18 | 82.99 | 78.17 | 83.00 | 0.00 | - | 2 | 30 | 39.17% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00130000 | 2024-06-03 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,994 | 106.25% |
| IWM240628P00130000 | 2024-06-12 9:31AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 294 | 71.88% |
| IWM240705P00130000 | 2024-06-11 9:52AM EDT | 2024-07-05 | 0.53 | 0.01 | 0.02 | +0.52 | +5,200.00% | 10 | 10 | 63.28% |
| IWM240719P00130000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 118 | 273 | 51.17% |
| IWM240816P00130000 | 2024-06-13 1:16PM EDT | 2024-08-16 | 0.06 | 0.07 | 0.09 | 0.00 | - | 1 | 429 | 43.75% |
| IWM240920P00130000 | 2024-06-14 11:49AM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 39 | 14,587 | 38.04% |
| IWM240930P00130000 | 2024-05-29 10:16AM EDT | 2024-09-30 | 0.21 | 0.17 | 0.20 | 0.00 | - | 100 | 267 | 37.06% |
| IWM241018P00130000 | 2024-06-10 2:07PM EDT | 2024-10-18 | 0.19 | 0.24 | 0.25 | 0.00 | - | 200 | 495 | 35.45% |
| IWM241115P00130000 | 2024-05-16 9:58AM EDT | 2024-11-15 | 0.30 | 0.37 | 0.40 | 0.00 | - | 2 | 45 | 34.57% |
| IWM241220P00130000 | 2024-06-10 3:26PM EDT | 2024-12-20 | 0.42 | 0.51 | 0.53 | 0.00 | - | 2 | 24,985 | 32.76% |
| IWM241231P00130000 | 2024-05-22 2:19PM EDT | 2024-12-31 | 0.43 | 0.52 | 0.57 | 0.00 | - | 1 | 85 | 32.28% |
| IWM250117P00130000 | 2024-06-12 10:15AM EDT | 2025-01-17 | 0.45 | 0.59 | 0.62 | 0.00 | - | 1 | 863 | 31.47% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 2025-03-21 | 0.74 | 0.66 | 0.72 | 0.00 | - | 5 | 10 | 28.49% |
| IWM250620P00130000 | 2024-06-13 1:38PM EDT | 2025-06-20 | 1.07 | 1.14 | 1.25 | 0.00 | - | 3,494 | 9,951 | 27.75% |
| IWM251219P00130000 | 2024-06-14 1:54PM EDT | 2025-12-19 | 2.02 | 1.90 | 2.07 | +0.12 | +6.32% | 492 | 3,761 | 25.64% |
| IWM260116P00130000 | 2024-06-13 1:40PM EDT | 2026-01-16 | 1.72 | 1.70 | 2.59 | 0.00 | - | 8 | 22 | 26.54% |
| IWM260618P00130000 | 2024-06-14 2:04PM EDT | 2026-06-18 | 2.75 | 1.89 | 3.78 | +0.04 | +1.48% | 2 | 297 | 26.35% |
| IWM261218P00130000 | 2024-06-11 11:06AM EDT | 2026-12-18 | 3.58 | 2.45 | 4.93 | 0.00 | - | 1 | 58 | 25.66% |
© 2024 Yahoo. All rights reserved.