iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00155000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 45.21 | 43.69 | 43.80 | -1.84 | -3.91% | 1 | 2 | 70.31% |
| IWM240628C00155000 | 2024-05-13 10:11AM EDT | 2024-06-28 | 51.99 | 49.23 | 49.32 | 0.00 | - | 4 | 0 | 154.25% |
| IWM240705C00155000 | 2024-06-12 2:47PM EDT | 2024-07-05 | 50.34 | 44.06 | 44.18 | 0.00 | - | 11 | 51 | 60.30% |
| IWM240719C00155000 | 2024-06-12 9:57AM EDT | 2024-07-19 | 52.21 | 44.44 | 44.56 | 0.00 | - | 1 | 10 | 53.08% |
| IWM240920C00155000 | 2024-06-14 11:12AM EDT | 2024-09-20 | 46.53 | 46.23 | 46.37 | -3.06 | -6.17% | 2 | 235 | 43.45% |
| IWM240930C00155000 | 2024-06-04 9:30AM EDT | 2024-09-30 | 50.57 | 46.19 | 46.51 | 0.00 | - | 5 | 6 | 42.05% |
| IWM241018C00155000 | 2024-06-03 1:12PM EDT | 2024-10-18 | 50.80 | 46.34 | 46.67 | 0.00 | - | 1 | 2 | 39.61% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 54.63 | 54.98 | 0.00 | - | - | 3 | 61.12% |
| IWM241220C00155000 | 2024-06-04 9:40AM EDT | 2024-12-20 | 51.95 | 47.95 | 48.35 | 0.00 | - | 2 | 143 | 37.79% |
| IWM250117C00155000 | 2024-06-10 12:25PM EDT | 2025-01-17 | 50.66 | 48.24 | 48.68 | 0.00 | - | 1 | 41 | 36.19% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 2025-03-21 | 58.75 | 49.79 | 50.31 | 0.00 | - | 1 | 2 | 35.68% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00155000 | 2024-06-14 10:19AM EDT | 2025-06-20 | 52.00 | 51.40 | 52.73 | -7.08 | -11.98% | 7 | 182 | 35.57% |
| IWM251219C00155000 | 2024-06-14 1:06PM EDT | 2025-12-19 | 55.88 | 54.46 | 56.57 | -0.25 | -0.45% | 1 | 232 | 34.68% |
| IWM260116C00155000 | 2024-05-21 2:23PM EDT | 2026-01-16 | 64.53 | 54.64 | 57.02 | 0.00 | - | 1 | 7 | 34.45% |
| IWM260618C00155000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 67.35 | 57.15 | 61.94 | 0.00 | - | 2 | 15 | 36.49% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 2026-12-18 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 34.74% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00155000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 80 | 36,559 | 71.09% |
| IWM240628P00155000 | 2024-06-14 9:54AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 4,011 | 52.73% |
| IWM240712P00155000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 15 | 10 | 41.11% |
| IWM240719P00155000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 101 | 4,338 | 37.70% |
| IWM240816P00155000 | 2024-06-13 11:05AM EDT | 2024-08-16 | 0.18 | 0.24 | 0.25 | 0.00 | - | 28 | 1,885 | 31.67% |
| IWM240920P00155000 | 2024-06-14 3:35PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.46 | +0.12 | +36.36% | 5,059 | 53,384 | 28.27% |
| IWM240930P00155000 | 2024-06-14 3:21PM EDT | 2024-09-30 | 0.51 | 0.50 | 0.53 | +0.01 | +2.00% | 351 | 989 | 27.66% |
| IWM241018P00155000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 0.66 | 0.65 | 0.68 | +0.17 | +34.69% | 152 | 14,564 | 26.95% |
| IWM241115P00155000 | 2024-06-11 11:23AM EDT | 2024-11-15 | 0.83 | 0.94 | 0.98 | 0.00 | - | 5 | 8,054 | 26.45% |
| IWM241220P00155000 | 2024-06-14 1:39PM EDT | 2024-12-20 | 1.23 | 1.22 | 1.26 | +0.20 | +19.42% | 25 | 41,033 | 25.37% |
| IWM241231P00155000 | 2024-06-10 2:17PM EDT | 2024-12-31 | 1.10 | 1.25 | 1.34 | 0.00 | - | 6 | 13 | 25.04% |
| IWM250117P00155000 | 2024-06-14 10:55AM EDT | 2025-01-17 | 1.38 | 1.40 | 1.45 | +0.21 | +17.95% | 1 | 14,607 | 24.54% |
| IWM250321P00155000 | 2024-06-12 10:25AM EDT | 2025-03-21 | 1.40 | 1.90 | 1.96 | 0.00 | - | 3 | 3,602 | 23.45% |
| IWM250331P00155000 | 2024-06-13 3:55PM EDT | 2025-03-31 | 1.65 | 1.91 | 2.11 | 0.00 | - | 1 | 12 | 23.54% |
| IWM250620P00155000 | 2024-06-14 3:37PM EDT | 2025-06-20 | 2.69 | 2.60 | 2.78 | +0.56 | +26.29% | 4 | 21,686 | 22.63% |
| IWM251219P00155000 | 2024-05-29 3:47PM EDT | 2025-12-19 | 4.13 | 4.15 | 4.42 | 0.00 | - | 7 | 17,661 | 21.72% |
| IWM260116P00155000 | 2024-06-14 10:00AM EDT | 2026-01-16 | 4.30 | 4.02 | 4.97 | +0.45 | +11.69% | 1 | 882 | 22.14% |
| IWM260618P00155000 | 2024-06-11 2:57PM EDT | 2026-06-18 | 5.31 | 4.71 | 6.60 | 0.00 | - | 35 | 3,796 | 22.06% |
| IWM261218P00155000 | 2024-06-11 10:48AM EDT | 2026-12-18 | 6.78 | 5.73 | 8.21 | 0.00 | - | 6 | 415 | 21.70% |
© 2024 Yahoo. All rights reserved.