iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00175000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 27.07 | 28.10 | 28.28 | 0.00 | - | 5 | 37 | 166.21% |
| IWM240705C00175000 | 2024-06-28 10:40AM EDT | 2024-07-05 | 29.16 | 28.29 | 28.48 | +4.79 | +19.66% | 3 | 70 | 65.19% |
| IWM240712C00175000 | 2024-06-26 10:12AM EDT | 2024-07-12 | 25.23 | 28.49 | 28.69 | 0.00 | - | 10 | 49 | 51.56% |
| IWM240719C00175000 | 2024-06-27 1:03PM EDT | 2024-07-19 | 26.95 | 28.72 | 28.91 | 0.00 | - | 272 | 156 | 46.88% |
| IWM240726C00175000 | 2024-06-26 3:47PM EDT | 2024-07-26 | 25.80 | 28.93 | 29.14 | 0.00 | - | 2 | 4 | 43.21% |
| IWM240802C00175000 | 2024-06-27 10:19AM EDT | 2024-08-02 | 27.00 | 29.18 | 29.37 | 0.00 | - | 1 | 21 | 40.75% |
| IWM240816C00175000 | 2024-06-27 3:36PM EDT | 2024-08-16 | 28.29 | 29.67 | 29.87 | 0.00 | - | 1 | 52 | 37.88% |
| IWM240920C00175000 | 2024-06-28 12:46PM EDT | 2024-09-20 | 30.27 | 30.97 | 31.17 | +0.10 | +0.33% | 1 | 5,675 | 34.77% |
| IWM240930C00175000 | 2024-06-13 4:11PM EDT | 2024-09-30 | 30.36 | 31.01 | 31.29 | 0.00 | - | 30 | 202 | 33.34% |
| IWM241018C00175000 | 2024-06-21 11:28AM EDT | 2024-10-18 | 28.75 | 31.31 | 31.62 | 0.00 | - | 1 | 18 | 31.71% |
| IWM241115C00175000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 29.12 | 32.52 | 32.87 | 0.00 | - | 2 | 26 | 32.05% |
| IWM241220C00175000 | 2024-06-24 11:22AM EDT | 2024-12-20 | 33.54 | 33.59 | 33.99 | 0.00 | - | 1 | 13,598 | 31.46% |
| IWM241231C00175000 | 2024-06-27 11:39AM EDT | 2024-12-31 | 31.50 | 33.68 | 34.17 | 0.00 | - | 8 | 826 | 30.94% |
| IWM250117C00175000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 33.33 | 34.16 | 34.60 | +2.15 | +6.90% | 1 | 2,584 | 30.58% |
| IWM250321C00175000 | 2024-06-28 9:33AM EDT | 2025-03-21 | 37.10 | 36.21 | 36.76 | +1.70 | +4.80% | 6 | 56 | 30.78% |
| IWM250331C00175000 | 2024-06-25 10:56AM EDT | 2025-03-31 | 34.50 | 36.34 | 36.94 | 0.00 | - | 1 | 38 | 30.55% |
| IWM250620C00175000 | 2024-06-28 10:20AM EDT | 2025-06-20 | 39.38 | 38.78 | 39.48 | +1.89 | +5.04% | 1 | 4,636 | 30.81% |
| IWM251219C00175000 | 2024-06-28 9:41AM EDT | 2025-12-19 | 42.88 | 42.43 | 44.84 | +1.78 | +4.33% | 7 | 90 | 31.61% |
| IWM260116C00175000 | 2024-06-21 2:48PM EDT | 2026-01-16 | 41.44 | 42.71 | 45.29 | 0.00 | - | 1 | 89 | 31.35% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 36.28% |
| IWM261218C00175000 | 2024-06-21 10:28AM EDT | 2026-12-18 | 49.50 | 48.64 | 53.00 | 0.00 | - | 1 | 28 | 31.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00175000 | 2024-06-28 10:08AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,023 | 96.88% |
| IWM240705P00175000 | 2024-06-28 1:50PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 533 | 36.72% |
| IWM240712P00175000 | 2024-06-28 2:06PM EDT | 2024-07-12 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 8 | 719 | 31.25% |
| IWM240719P00175000 | 2024-06-28 2:25PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 455 | 77,325 | 27.83% |
| IWM240726P00175000 | 2024-06-28 3:08PM EDT | 2024-07-26 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 736 | 25.93% |
| IWM240802P00175000 | 2024-06-28 2:28PM EDT | 2024-08-02 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 234 | 2,170 | 25.00% |
| IWM240816P00175000 | 2024-06-28 3:17PM EDT | 2024-08-16 | 0.31 | 0.27 | 0.29 | -0.02 | -6.06% | 88 | 18,637 | 23.37% |
| IWM240920P00175000 | 2024-06-28 1:00PM EDT | 2024-09-20 | 0.72 | 0.68 | 0.71 | -0.04 | -5.26% | 2,517 | 71,751 | 21.75% |
| IWM240930P00175000 | 2024-06-28 1:12PM EDT | 2024-09-30 | 0.90 | 0.80 | 0.85 | -0.06 | -6.25% | 13 | 2,312 | 21.52% |
| IWM241018P00175000 | 2024-06-28 11:20AM EDT | 2024-10-18 | 1.14 | 1.09 | 1.14 | -0.11 | -8.80% | 11 | 8,566 | 21.34% |
| IWM241115P00175000 | 2024-06-28 11:37AM EDT | 2024-11-15 | 1.64 | 1.62 | 1.69 | -0.27 | -14.14% | 18 | 13,896 | 21.45% |
| IWM241220P00175000 | 2024-06-28 12:43PM EDT | 2024-12-20 | 2.23 | 2.13 | 2.21 | -0.34 | -13.23% | 21 | 65,851 | 20.96% |
| IWM241231P00175000 | 2024-06-28 2:45PM EDT | 2024-12-31 | 2.34 | 2.21 | 2.36 | -0.20 | -7.87% | 1 | 90 | 20.80% |
| IWM250117P00175000 | 2024-06-28 4:12PM EDT | 2025-01-17 | 2.50 | 2.45 | 2.56 | -0.35 | -12.28% | 14 | 27,173 | 20.48% |
| IWM250321P00175000 | 2024-06-27 2:07PM EDT | 2025-03-21 | 3.69 | 3.32 | 3.48 | 0.00 | - | 1,000 | 14,545 | 20.08% |
| IWM250331P00175000 | 2024-06-25 2:39PM EDT | 2025-03-31 | 4.02 | 3.41 | 3.65 | 0.00 | - | 4 | 168 | 20.09% |
| IWM250620P00175000 | 2024-06-26 12:13PM EDT | 2025-06-20 | 5.22 | 4.44 | 4.78 | 0.00 | - | 123 | 10,078 | 19.77% |
| IWM251219P00175000 | 2024-06-25 11:40AM EDT | 2025-12-19 | 7.54 | 6.34 | 7.20 | 0.00 | - | 207 | 36,399 | 19.47% |
| IWM260116P00175000 | 2024-06-28 11:20AM EDT | 2026-01-16 | 7.00 | 6.57 | 7.58 | -0.25 | -3.45% | 2 | 7,303 | 19.48% |
| IWM260618P00175000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 8.66 | 7.40 | 9.62 | -0.77 | -8.17% | 2 | 14,308 | 19.59% |
| IWM261218P00175000 | 2024-06-28 10:41AM EDT | 2026-12-18 | 10.30 | 9.35 | 11.08 | -0.10 | -0.96% | 3 | 30,898 | 18.92% |
© 2024 Yahoo. All rights reserved.