iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00140000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 62.05 | 58.67 | 58.78 | 0.00 | - | 410 | 12 | 110.16% |
| IWM240628C00140000 | 2024-06-11 1:04PM EDT | 2024-06-28 | 60.45 | 58.82 | 58.94 | 0.00 | - | 1 | 5 | 86.13% |
| IWM240705C00140000 | 2024-06-13 10:45AM EDT | 2024-07-05 | 61.76 | 58.98 | 59.11 | 0.00 | - | 1 | 1 | 77.78% |
| IWM240719C00140000 | 2024-06-12 9:57AM EDT | 2024-07-19 | 67.09 | 59.30 | 59.43 | 0.00 | - | - | 28 | 67.68% |
| IWM240816C00140000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 59.84 | 59.96 | 60.10 | -4.02 | -6.30% | 248 | 1 | 58.42% |
| IWM240920C00140000 | 2024-06-14 11:11AM EDT | 2024-09-20 | 61.08 | 60.80 | 60.93 | -4.70 | -7.15% | 2 | 37 | 52.93% |
| IWM240930C00140000 | 2024-06-11 1:04PM EDT | 2024-09-30 | 62.45 | 60.74 | 61.07 | 0.00 | - | 1 | 6 | 50.66% |
| IWM241018C00140000 | 2024-06-14 10:23AM EDT | 2024-10-18 | 60.70 | 60.82 | 61.15 | -4.71 | -7.20% | 3 | 1 | 48.27% |
| IWM241115C00140000 | 2024-06-12 2:40PM EDT | 2024-11-15 | 68.38 | 61.39 | 61.75 | 0.00 | - | 1 | 3 | 46.52% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 2024-12-20 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 76.46% |
| IWM241231C00140000 | 2024-06-14 1:42PM EDT | 2024-12-31 | 62.19 | 62.04 | 62.54 | -3.47 | -5.28% | 1 | 4 | 43.84% |
| IWM250117C00140000 | 2024-06-11 3:57PM EDT | 2025-01-17 | 64.30 | 62.18 | 62.63 | 0.00 | - | 3 | 71 | 42.39% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 2025-03-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250331C00140000 | 2024-06-04 10:35AM EDT | 2025-03-31 | 67.50 | 63.46 | 64.05 | 0.00 | - | 5 | 6 | 40.73% |
| IWM250620C00140000 | 2024-05-24 2:24PM EDT | 2025-06-20 | 71.72 | 64.60 | 65.97 | 0.00 | - | 2 | 16 | 40.42% |
| IWM251219C00140000 | 2024-05-15 9:43AM EDT | 2025-12-19 | 77.86 | 67.86 | 70.10 | 0.00 | - | 10 | 48 | 40.11% |
| IWM260116C00140000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 78.06 | 67.91 | 70.69 | 0.00 | - | 10 | 12 | 40.05% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 2026-12-18 | 79.59 | 70.29 | 75.00 | 0.00 | - | 9 | 28 | 37.08% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00140000 | 2024-06-14 1:49PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42,219 | 87.50% |
| IWM240628P00140000 | 2024-06-14 1:44PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 825 | 65.63% |
| IWM240705P00140000 | 2024-06-13 1:24PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2 | 55.86% |
| IWM240719P00140000 | 2024-06-14 10:16AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 2 | 5,343 | 47.27% |
| IWM240726P00140000 | 2024-06-14 3:19PM EDT | 2024-07-26 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 10 | 10 | 44.53% |
| IWM240816P00140000 | 2024-06-14 10:48AM EDT | 2024-08-16 | 0.11 | 0.12 | 0.13 | +0.03 | +37.50% | 1 | 3,112 | 38.67% |
| IWM240920P00140000 | 2024-06-14 12:04PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 359 | 37,547 | 34.23% |
| IWM240930P00140000 | 2024-06-14 10:12AM EDT | 2024-09-30 | 0.25 | 0.27 | 0.28 | +0.03 | +13.64% | 1 | 1,278 | 33.01% |
| IWM241018P00140000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 0.38 | 0.36 | 0.38 | +0.09 | +31.03% | 6 | 307 | 32.13% |
| IWM241115P00140000 | 2024-06-14 10:10AM EDT | 2024-11-15 | 0.53 | 0.53 | 0.56 | +0.10 | +23.26% | 3 | 15,096 | 31.15% |
| IWM241220P00140000 | 2024-06-13 10:39AM EDT | 2024-12-20 | 0.67 | 0.71 | 0.74 | +0.06 | +9.84% | 1 | 51,869 | 29.69% |
| IWM241231P00140000 | 2024-06-14 11:05AM EDT | 2024-12-31 | 0.74 | 0.72 | 0.79 | +0.05 | +7.25% | 1 | 78 | 29.25% |
| IWM250117P00140000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 0.82 | 0.81 | 0.86 | +0.20 | +32.26% | 1 | 18,535 | 28.57% |
| IWM250321P00140000 | 2024-06-14 12:44PM EDT | 2025-03-21 | 1.16 | 1.13 | 1.17 | +0.26 | +28.89% | 23 | 6,419 | 26.89% |
| IWM250331P00140000 | 2024-06-11 9:54AM EDT | 2025-03-31 | 1.09 | 1.10 | 1.28 | 0.00 | - | 2 | 44 | 26.98% |
| IWM250620P00140000 | 2024-06-14 2:25PM EDT | 2025-06-20 | 1.61 | 1.55 | 1.70 | +0.19 | +13.38% | 2 | 12,821 | 25.55% |
| IWM251219P00140000 | 2024-06-14 9:58AM EDT | 2025-12-19 | 2.57 | 2.58 | 2.79 | +0.24 | +10.30% | 6 | 53,999 | 23.94% |
| IWM260116P00140000 | 2024-06-05 12:30PM EDT | 2026-01-16 | 2.81 | 2.44 | 3.32 | 0.00 | - | 1 | 364 | 24.61% |
| IWM260618P00140000 | 2024-04-24 1:55PM EDT | 2026-06-18 | 4.21 | 2.17 | 4.57 | 0.00 | - | 3 | 5,066 | 24.28% |
| IWM261218P00140000 | 2024-06-07 2:09PM EDT | 2026-12-18 | 4.40 | 3.54 | 6.02 | 0.00 | - | 500 | 5,099 | 23.96% |
© 2024 Yahoo. All rights reserved.