iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00165000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 37.05 | 33.72 | 33.83 | 0.00 | - | 43,051 | 347 | 61.72% |
| IWM240628C00165000 | 2024-05-10 3:36PM EDT | 2024-06-28 | 40.00 | 36.07 | 36.27 | 0.00 | - | 1 | 63 | 94.09% |
| IWM240705C00165000 | 2024-06-12 2:00PM EDT | 2024-07-05 | 41.49 | 34.13 | 34.25 | 0.00 | - | 1 | 30 | 50.29% |
| IWM240719C00165000 | 2024-06-12 4:13PM EDT | 2024-07-19 | 39.88 | 34.56 | 34.68 | 0.00 | - | 11 | 13 | 44.34% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 2024-08-16 | 41.88 | 40.73 | 40.83 | 0.00 | - | 1 | 16 | 65.37% |
| IWM240920C00165000 | 2024-06-07 12:06PM EDT | 2024-09-20 | 39.19 | 36.66 | 36.80 | 0.00 | - | 2 | 952 | 37.26% |
| IWM240930C00165000 | 2024-06-04 9:30AM EDT | 2024-09-30 | 41.00 | 36.64 | 36.95 | 0.00 | - | 5 | 29 | 36.08% |
| IWM241018C00165000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 43.17 | 42.66 | 42.91 | 0.00 | - | 2 | 0 | 51.95% |
| IWM241220C00165000 | 2024-06-14 9:36AM EDT | 2024-12-20 | 39.97 | 38.83 | 39.22 | +0.12 | +0.30% | 200 | 4,172 | 33.57% |
| IWM241231C00165000 | 2024-05-16 3:20PM EDT | 2024-12-31 | 48.75 | 38.89 | 39.36 | 0.00 | - | - | 2 | 32.98% |
| IWM250117C00165000 | 2024-06-14 11:28AM EDT | 2025-01-17 | 39.72 | 39.27 | 39.69 | -4.65 | -10.48% | 18 | 167 | 32.45% |
| IWM250321C00165000 | 2024-05-31 3:40PM EDT | 2025-03-21 | 46.64 | 41.06 | 41.56 | 0.00 | - | 1 | 5 | 32.36% |
| IWM250331C00165000 | 2024-05-14 11:51AM EDT | 2025-03-31 | 49.48 | 44.01 | 44.48 | 0.00 | - | 1 | 1 | 37.32% |
| IWM250620C00165000 | 2024-06-14 10:46AM EDT | 2025-06-20 | 43.16 | 43.00 | 44.28 | -6.76 | -13.54% | 3 | 124 | 32.66% |
| IWM251219C00165000 | 2024-06-11 10:23AM EDT | 2025-12-19 | 48.19 | 46.64 | 48.78 | 0.00 | - | 1 | 84 | 32.60% |
| IWM260116C00165000 | 2024-06-03 9:34AM EDT | 2026-01-16 | 55.29 | 46.88 | 49.17 | 0.00 | - | 1 | 14 | 32.29% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 37.78% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 2026-12-18 | 57.50 | 52.00 | 56.81 | 0.00 | - | 6 | 16 | 33.13% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00165000 | 2024-06-14 1:24PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 499 | 79,530 | 57.42% |
| IWM240628P00165000 | 2024-06-14 11:21AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 1,646 | 43.56% |
| IWM240705P00165000 | 2024-06-14 10:15AM EDT | 2024-07-05 | 0.07 | 0.08 | 0.09 | +0.05 | +250.00% | 411 | 410 | 37.11% |
| IWM240712P00165000 | 2024-06-14 3:24PM EDT | 2024-07-12 | 0.11 | 0.12 | 0.14 | +0.02 | +22.22% | 113 | 908 | 34.08% |
| IWM240719P00165000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | +0.06 | +54.55% | 106 | 5,216 | 31.64% |
| IWM240726P00165000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.21 | 0.21 | 0.22 | +0.06 | +40.00% | 6 | 822 | 29.79% |
| IWM240816P00165000 | 2024-06-14 11:13AM EDT | 2024-08-16 | 0.38 | 0.39 | 0.41 | +0.11 | +40.74% | 226 | 13,575 | 27.20% |
| IWM240920P00165000 | 2024-06-14 1:32PM EDT | 2024-09-20 | 0.73 | 0.73 | 0.75 | +0.20 | +37.74% | 664 | 58,647 | 24.81% |
| IWM240930P00165000 | 2024-06-12 10:04AM EDT | 2024-09-30 | 0.53 | 0.82 | 0.86 | 0.00 | - | 2 | 6,179 | 24.40% |
| IWM241018P00165000 | 2024-06-14 12:41PM EDT | 2024-10-18 | 1.08 | 1.05 | 1.08 | +0.30 | +38.46% | 4 | 9,932 | 23.90% |
| IWM241115P00165000 | 2024-06-14 11:16AM EDT | 2024-11-15 | 1.52 | 1.47 | 1.52 | +0.37 | +32.17% | 19 | 613 | 23.72% |
| IWM241220P00165000 | 2024-06-14 1:41PM EDT | 2024-12-20 | 1.85 | 1.85 | 1.90 | +0.31 | +20.13% | 4 | 33,299 | 22.86% |
| IWM241231P00165000 | 2024-06-14 12:51PM EDT | 2024-12-31 | 1.97 | 1.91 | 2.01 | +0.29 | +17.26% | 10 | 39 | 22.61% |
| IWM250117P00165000 | 2024-06-14 10:37AM EDT | 2025-01-17 | 2.17 | 2.10 | 2.17 | +0.67 | +44.67% | 5 | 15,574 | 22.23% |
| IWM250321P00165000 | 2024-06-13 2:31PM EDT | 2025-03-21 | 2.41 | 2.79 | 2.86 | 0.00 | - | 148 | 11,022 | 21.44% |
| IWM250331P00165000 | 2024-06-14 12:31PM EDT | 2025-03-31 | 3.01 | 2.83 | 3.05 | +0.25 | +9.06% | 2 | 21 | 21.55% |
| IWM250620P00165000 | 2024-06-14 3:37PM EDT | 2025-06-20 | 3.82 | 3.75 | 3.96 | +0.44 | +13.02% | 12 | 12,802 | 20.97% |
| IWM251219P00165000 | 2024-06-03 9:46AM EDT | 2025-12-19 | 4.80 | 5.67 | 5.98 | 0.00 | - | 1 | 29,306 | 20.35% |
| IWM260116P00165000 | 2024-06-10 3:41PM EDT | 2026-01-16 | 5.91 | 5.52 | 6.57 | +0.37 | +6.68% | 1 | 434 | 20.70% |
| IWM260618P00165000 | 2024-06-14 11:28AM EDT | 2026-06-18 | 7.72 | 6.39 | 8.40 | +1.02 | +15.22% | 1 | 2,629 | 20.68% |
| IWM261218P00165000 | 2024-06-14 1:41PM EDT | 2026-12-18 | 9.16 | 8.24 | 10.13 | +1.84 | +25.14% | 2 | 9,185 | 20.34% |
© 2024 Yahoo. All rights reserved.