iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00150000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 48.77 | 48.68 | 48.79 | -6.75 | -12.16% | 7 | 4 | 71.88% |
| IWM240625C00150000 | 2024-06-13 10:32AM EDT | 2024-06-25 | 51.55 | 48.73 | 48.85 | 0.00 | - | 2 | 0 | 71.48% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 50.36 | 50.92 | 0.00 | - | 1 | 45 | 118.43% |
| IWM240705C00150000 | 2024-06-14 11:20AM EDT | 2024-07-05 | 49.27 | 49.03 | 49.16 | -3.10 | -5.92% | 1 | 1 | 66.11% |
| IWM240719C00150000 | 2024-05-28 9:47AM EDT | 2024-07-19 | 56.96 | 49.39 | 49.51 | 0.00 | - | 10 | 12 | 57.86% |
| IWM240816C00150000 | 2024-06-14 11:52AM EDT | 2024-08-16 | 49.84 | 50.13 | 50.27 | -1.97 | -3.80% | 154 | 15 | 50.57% |
| IWM240920C00150000 | 2024-06-14 1:31PM EDT | 2024-09-20 | 51.24 | 51.07 | 51.21 | -1.14 | -2.18% | 3 | 734 | 46.72% |
| IWM240930C00150000 | 2024-06-14 11:12AM EDT | 2024-09-30 | 51.48 | 51.02 | 51.34 | -7.68 | -12.98% | 2 | 17 | 45.16% |
| IWM241018C00150000 | 2024-06-07 11:04AM EDT | 2024-10-18 | 54.27 | 51.14 | 51.47 | 0.00 | - | 1 | 7 | 42.41% |
| IWM241115C00150000 | 2024-06-14 12:36PM EDT | 2024-11-15 | 51.24 | 51.86 | 52.22 | -10.27 | -16.70% | 1 | 5 | 41.39% |
| IWM241220C00150000 | 2024-06-13 9:51AM EDT | 2024-12-20 | 56.65 | 52.61 | 53.01 | 0.00 | - | 20 | 271 | 40.04% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 2024-12-31 | 63.10 | 52.62 | 53.11 | 0.00 | - | 1 | 17 | 39.23% |
| IWM250117C00150000 | 2024-06-12 9:38AM EDT | 2025-01-17 | 60.30 | 52.84 | 53.28 | 0.00 | - | 5 | 196 | 38.17% |
| IWM250321C00150000 | 2024-06-13 12:06PM EDT | 2025-03-21 | 56.79 | 54.28 | 54.81 | 0.00 | - | 1 | 112 | 37.46% |
| IWM250331C00150000 | 2024-06-12 9:57AM EDT | 2025-03-31 | 62.10 | 54.33 | 54.91 | 0.00 | - | 2 | 13 | 37.05% |
| IWM250620C00150000 | 2024-06-12 9:49AM EDT | 2025-06-20 | 64.00 | 55.73 | 56.94 | 0.00 | - | 1 | 338 | 36.85% |
| IWM251219C00150000 | 2024-06-14 1:51PM EDT | 2025-12-19 | 59.44 | 58.52 | 60.31 | -5.56 | -8.55% | 2 | 2,283 | 35.35% |
| IWM260116C00150000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 59.50 | 58.67 | 61.08 | -2.61 | -4.20% | 2 | 51 | 35.60% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 39.45% |
| IWM261218C00150000 | 2024-06-14 3:59PM EDT | 2026-12-18 | 65.55 | 62.66 | 67.50 | -1.68 | -2.50% | 3 | 65 | 35.43% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618P00150000 | 2024-06-04 12:23PM EDT | 2024-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 100.00% |
| IWM240621P00150000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 87,722 | 71.88% |
| IWM240624P00150000 | 2024-06-14 4:09PM EDT | 2024-06-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,500 | 0 | 64.84% |
| IWM240628P00150000 | 2024-06-14 2:42PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 124 | 1,249 | 56.64% |
| IWM240705P00150000 | 2024-06-14 2:35PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 15 | 4 | 48.24% |
| IWM240712P00150000 | 2024-06-14 10:17AM EDT | 2024-07-12 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 10 | 11 | 44.34% |
| IWM240719P00150000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 3 | 5,248 | 40.92% |
| IWM240726P00150000 | 2024-06-14 11:53AM EDT | 2024-07-26 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 7 | 20 | 38.28% |
| IWM240816P00150000 | 2024-06-14 11:46AM EDT | 2024-08-16 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 166 | 2,034 | 33.99% |
| IWM240920P00150000 | 2024-06-14 12:03PM EDT | 2024-09-20 | 0.38 | 0.36 | 0.38 | +0.15 | +65.22% | 1,075 | 49,084 | 30.25% |
| IWM240930P00150000 | 2024-06-12 9:30AM EDT | 2024-09-30 | 0.30 | 0.41 | 0.43 | 0.00 | - | 5 | 537 | 29.47% |
| IWM241018P00150000 | 2024-06-14 2:29PM EDT | 2024-10-18 | 0.55 | 0.53 | 0.56 | +0.15 | +37.50% | 127 | 21,558 | 28.69% |
| IWM241115P00150000 | 2024-06-14 3:00PM EDT | 2024-11-15 | 0.78 | 0.77 | 0.81 | +0.23 | +41.82% | 14 | 5,170 | 27.99% |
| IWM241220P00150000 | 2024-06-14 1:39PM EDT | 2024-12-20 | 1.00 | 1.01 | 1.04 | +0.15 | +17.65% | 26 | 104,355 | 26.71% |
| IWM241231P00150000 | 2024-06-12 11:28AM EDT | 2024-12-31 | 0.79 | 1.03 | 1.11 | 0.00 | - | 128 | 387 | 26.36% |
| IWM250117P00150000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 1.16 | 1.16 | 1.20 | +0.16 | +16.00% | 83 | 22,851 | 25.78% |
| IWM250321P00150000 | 2024-06-13 10:20AM EDT | 2025-03-21 | 1.35 | 1.58 | 1.64 | 0.00 | - | 1 | 276 | 24.54% |
| IWM250331P00150000 | 2024-06-13 3:09PM EDT | 2025-03-31 | 1.40 | 1.58 | 1.77 | 0.00 | - | 6 | 62 | 24.61% |
| IWM250620P00150000 | 2024-06-14 3:14PM EDT | 2025-06-20 | 2.25 | 2.20 | 2.30 | +0.28 | +14.21% | 6 | 35,700 | 23.41% |
| IWM251219P00150000 | 2024-06-13 9:50AM EDT | 2025-12-19 | 3.21 | 3.54 | 3.78 | 0.00 | - | 1 | 53,925 | 22.40% |
| IWM260116P00150000 | 2024-06-14 11:47AM EDT | 2026-01-16 | 3.91 | 3.42 | 4.34 | +0.25 | +6.83% | 3 | 2,573 | 22.93% |
| IWM260618P00150000 | 2024-06-13 12:41PM EDT | 2026-06-18 | 4.60 | 3.99 | 5.38 | -0.04 | -0.86% | 25 | 18,189 | 22.07% |
| IWM261218P00150000 | 2024-06-14 9:41AM EDT | 2026-12-18 | 6.01 | 4.92 | 7.40 | +0.33 | +5.81% | 28 | 8,157 | 22.43% |
© 2024 Yahoo. All rights reserved.