iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00145000 | 2024-06-13 9:35AM EDT | 2024-06-21 | 58.57 | 53.68 | 53.79 | 0.00 | - | 1 | 5 | 78.13% |
| IWM240628C00145000 | 2024-06-12 2:04PM EDT | 2024-06-28 | 60.68 | 53.84 | 53.95 | 0.00 | - | 1 | 1 | 79.49% |
| IWM240705C00145000 | 2024-06-14 11:11AM EDT | 2024-07-05 | 54.30 | 54.01 | 54.13 | -1.62 | -2.90% | 1 | 1 | 71.97% |
| IWM240719C00145000 | 2024-06-12 9:50AM EDT | 2024-07-19 | 62.15 | 54.34 | 54.47 | 0.00 | - | 1 | 3 | 62.72% |
| IWM240816C00145000 | 2024-06-14 12:45PM EDT | 2024-08-16 | 54.91 | 55.05 | 55.18 | -10.63 | -16.22% | 73 | 1 | 54.52% |
| IWM240920C00145000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 58.28 | 53.26 | 53.88 | 0.00 | - | 2 | 107 | 28.61% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 2024-09-30 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM241018C00145000 | 2024-06-12 9:48AM EDT | 2024-10-18 | 64.00 | 55.97 | 56.30 | 0.00 | - | 1 | 1 | 45.29% |
| IWM241115C00145000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 56.30 | 64.04 | 64.40 | -9.21 | -14.06% | - | 1 | 68.71% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 48.74% |
| IWM241231C00145000 | 2024-06-05 12:48PM EDT | 2024-12-31 | 63.21 | 57.31 | 57.81 | 0.00 | - | 1 | 2 | 41.50% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 2025-01-17 | 61.10 | 63.19 | 63.74 | 0.00 | - | 2 | 226 | 55.90% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 2025-03-21 | 61.97 | 58.84 | 59.37 | 0.00 | - | 1 | 12 | 39.33% |
| IWM250620C00145000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 61.74 | 66.67 | 68.14 | 0.00 | - | 6 | 45 | 50.17% |
| IWM251219C00145000 | 2024-06-14 2:36PM EDT | 2025-12-19 | 63.49 | 62.65 | 64.47 | -10.07 | -13.69% | 78 | 769 | 36.55% |
| IWM260116C00145000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 73.78 | 63.58 | 66.35 | 0.00 | - | 10 | 11 | 38.50% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 33.78% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 44.33% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00145000 | 2024-06-11 2:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 24,515 | 79.69% |
| IWM240628P00145000 | 2024-06-12 3:27PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 466 | 60.16% |
| IWM240705P00145000 | 2024-05-31 12:21PM EDT | 2024-07-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 2 | 50.78% |
| IWM240712P00145000 | 2024-06-13 3:43PM EDT | 2024-07-12 | 0.04 | 0.04 | 0.06 | 0.00 | - | 4 | 4 | 48.24% |
| IWM240719P00145000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 50,042 | 8,732 | 43.75% |
| IWM240816P00145000 | 2024-06-14 11:40AM EDT | 2024-08-16 | 0.15 | 0.15 | 0.16 | +0.04 | +36.36% | 266 | 969 | 36.28% |
| IWM240920P00145000 | 2024-06-14 12:16PM EDT | 2024-09-20 | 0.30 | 0.29 | 0.31 | +0.07 | +30.43% | 1,427 | 18,192 | 32.18% |
| IWM240930P00145000 | 2024-05-16 10:02AM EDT | 2024-09-30 | 0.30 | 0.33 | 0.36 | +0.01 | +3.45% | 1 | 278 | 31.45% |
| IWM241018P00145000 | 2024-06-14 1:32PM EDT | 2024-10-18 | 0.45 | 0.44 | 0.46 | +0.14 | +45.16% | 1 | 2,031 | 30.40% |
| IWM241115P00145000 | 2024-06-10 2:06PM EDT | 2024-11-15 | 0.54 | 0.64 | 0.67 | 0.00 | - | 3 | 2,008 | 29.54% |
| IWM241220P00145000 | 2024-06-12 1:24PM EDT | 2024-12-20 | 0.60 | 0.84 | 0.88 | 0.00 | - | 73 | 41,633 | 28.21% |
| IWM241231P00145000 | 2024-06-12 2:04PM EDT | 2024-12-31 | 0.65 | 0.86 | 0.93 | 0.00 | - | 1 | 841 | 27.76% |
| IWM250117P00145000 | 2024-06-12 10:44AM EDT | 2025-01-17 | 0.74 | 0.97 | 1.01 | 0.00 | - | 10 | 13,268 | 27.14% |
| IWM250321P00145000 | 2024-06-13 3:56PM EDT | 2025-03-21 | 1.14 | 1.33 | 1.38 | 0.00 | - | 1 | 25,268 | 25.68% |
| IWM250331P00145000 | 2024-06-05 11:03AM EDT | 2025-03-31 | 1.28 | 1.31 | 1.50 | 0.00 | - | 1 | 3 | 25.77% |
| IWM250620P00145000 | 2024-06-11 11:01AM EDT | 2025-06-20 | 1.76 | 1.83 | 1.98 | 0.00 | - | 30 | 21,667 | 24.48% |
| IWM251219P00145000 | 2024-06-11 11:03AM EDT | 2025-12-19 | 2.99 | 3.02 | 3.25 | 0.00 | - | 30 | 18,930 | 23.16% |
| IWM260116P00145000 | 2024-06-04 3:16PM EDT | 2026-01-16 | 3.14 | 2.90 | 3.78 | 0.00 | - | 2 | 322 | 23.73% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 27.30% |
| IWM261218P00145000 | 2024-06-14 12:45PM EDT | 2026-12-18 | 4.26 | 4.19 | 6.67 | -0.49 | -10.32% | 1 | 12,206 | 23.17% |
© 2024 Yahoo. All rights reserved.