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
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00175000 | 2024-06-12 10:37AM EDT | 2024-06-21 | 32.40 | 23.74 | 23.85 | 0.00 | - | 30 | 1,607 | 50.98% |
| IWM240628C00175000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 27.07 | 23.98 | 24.10 | 0.00 | - | 5 | 37 | 42.73% |
| IWM240705C00175000 | 2024-06-14 12:12PM EDT | 2024-07-05 | 24.37 | 24.22 | 24.35 | -0.24 | -0.98% | 8 | 67 | 38.77% |
| IWM240712C00175000 | 2024-06-14 11:30AM EDT | 2024-07-12 | 24.63 | 24.49 | 24.62 | -3.32 | -11.88% | 10 | 59 | 36.63% |
| IWM240719C00175000 | 2024-06-14 2:22PM EDT | 2024-07-19 | 24.63 | 24.77 | 24.89 | -3.28 | -11.75% | 42 | 97 | 35.18% |
| IWM240816C00175000 | 2024-06-14 1:00PM EDT | 2024-08-16 | 25.84 | 25.93 | 26.06 | -5.72 | -18.12% | 52 | 53 | 32.71% |
| IWM240920C00175000 | 2024-06-14 12:31PM EDT | 2024-09-20 | 27.00 | 27.40 | 27.52 | -3.27 | -10.80% | 146 | 5,668 | 31.65% |
| IWM240930C00175000 | 2024-06-13 4:11PM EDT | 2024-09-30 | 30.36 | 27.44 | 27.72 | 0.00 | - | 30 | 202 | 30.81% |
| IWM241018C00175000 | 2024-06-11 11:21AM EDT | 2024-10-18 | 29.05 | 27.84 | 28.11 | 0.00 | - | 5 | 19 | 29.69% |
| IWM241115C00175000 | 2024-06-14 12:36PM EDT | 2024-11-15 | 29.12 | 29.10 | 29.40 | -9.35 | -24.30% | 2 | 26 | 30.24% |
| IWM241220C00175000 | 2024-06-12 1:03PM EDT | 2024-12-20 | 37.05 | 30.16 | 30.53 | 0.00 | - | 1 | 13,597 | 29.86% |
| IWM241231C00175000 | 2024-06-05 12:49PM EDT | 2024-12-31 | 35.52 | 30.27 | 30.72 | 0.00 | - | 2 | 813 | 29.44% |
| IWM250117C00175000 | 2024-06-14 11:28AM EDT | 2025-01-17 | 31.22 | 30.77 | 31.17 | -1.51 | -4.61% | 16 | 2,597 | 29.19% |
| IWM250321C00175000 | 2024-06-12 9:30AM EDT | 2025-03-21 | 39.10 | 32.82 | 33.29 | 0.00 | - | 5 | 33 | 29.46% |
| IWM250331C00175000 | 2024-06-14 11:38AM EDT | 2025-03-31 | 33.30 | 32.95 | 33.47 | -4.07 | -10.89% | 2 | 33 | 29.25% |
| IWM250620C00175000 | 2024-06-14 3:47PM EDT | 2025-06-20 | 35.64 | 35.10 | 36.23 | -6.72 | -15.86% | 15 | 4,636 | 29.97% |
| IWM251219C00175000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 49.21 | 39.27 | 41.30 | 0.00 | - | 2 | 81 | 30.57% |
| IWM260116C00175000 | 2024-05-24 3:01PM EDT | 2026-01-16 | 46.60 | 39.57 | 41.74 | 0.00 | - | 2 | 87 | 30.33% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 38.93% |
| IWM261218C00175000 | 2024-06-10 2:38PM EDT | 2026-12-18 | 51.00 | 45.06 | 50.00 | 0.00 | - | 1 | 27 | 31.62% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240620P00175000 | 2024-06-12 1:34PM EDT | 2024-06-20 | 0.01 | 0.02 | 0.03 | 0.00 | - | - | 52 | 45.70% |
| IWM240621P00175000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 667 | 82,831 | 43.36% |
| IWM240628P00175000 | 2024-06-14 12:07PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 202 | 6,959 | 34.18% |
| IWM240705P00175000 | 2024-06-14 3:16PM EDT | 2024-07-05 | 0.14 | 0.14 | 0.16 | +0.04 | +40.00% | 459 | 537 | 29.30% |
| IWM240712P00175000 | 2024-06-14 3:41PM EDT | 2024-07-12 | 0.22 | 0.23 | 0.25 | +0.06 | +37.50% | 207 | 109 | 27.39% |
| IWM240719P00175000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.34 | +0.12 | +57.14% | 50,548 | 27,602 | 25.98% |
| IWM240726P00175000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.39 | 0.40 | 0.42 | +0.14 | +56.00% | 118 | 103 | 24.76% |
| IWM240816P00175000 | 2024-06-14 3:58PM EDT | 2024-08-16 | 0.75 | 0.75 | 0.77 | +0.28 | +59.57% | 1,964 | 13,276 | 23.27% |
| IWM240920P00175000 | 2024-06-14 4:10PM EDT | 2024-09-20 | 1.34 | 1.32 | 1.35 | +0.40 | +42.55% | 1,059 | 64,891 | 21.80% |
| IWM240930P00175000 | 2024-06-14 12:41PM EDT | 2024-09-30 | 1.53 | 1.47 | 1.52 | +0.48 | +45.71% | 15 | 2,004 | 21.55% |
| IWM241018P00175000 | 2024-06-14 10:23AM EDT | 2024-10-18 | 1.78 | 1.81 | 1.85 | +0.38 | +27.14% | 20 | 8,488 | 21.26% |
| IWM241115P00175000 | 2024-06-13 1:53PM EDT | 2024-11-15 | 1.94 | 2.42 | 2.48 | 0.00 | - | 194 | 13,821 | 21.31% |
| IWM241220P00175000 | 2024-06-14 3:05PM EDT | 2024-12-20 | 2.96 | 2.95 | 3.01 | +0.79 | +36.41% | 38 | 65,834 | 20.71% |
| IWM241231P00175000 | 2024-06-14 12:33PM EDT | 2024-12-31 | 3.23 | 3.04 | 3.17 | +0.71 | +28.17% | 10 | 66 | 20.55% |
| IWM250117P00175000 | 2024-06-14 4:13PM EDT | 2025-01-17 | 3.33 | 3.31 | 3.38 | +0.51 | +18.09% | 11 | 26,837 | 20.24% |
| IWM250321P00175000 | 2024-06-14 11:41AM EDT | 2025-03-21 | 4.29 | 4.20 | 4.28 | +0.67 | +18.51% | 5 | 11,079 | 19.69% |
| IWM250331P00175000 | 2024-06-11 9:54AM EDT | 2025-03-31 | 4.25 | 4.26 | 4.51 | 0.00 | - | 2 | 164 | 19.80% |
| IWM250620P00175000 | 2024-06-14 1:11PM EDT | 2025-06-20 | 5.50 | 5.33 | 5.72 | +1.20 | +27.91% | 9 | 7,414 | 19.55% |
| IWM251219P00175000 | 2024-06-12 10:27AM EDT | 2025-12-19 | 7.83 | 7.57 | 8.12 | +1.61 | +25.88% | 66 | 31,422 | 19.15% |
| IWM260116P00175000 | 2024-05-31 1:43PM EDT | 2026-01-16 | 7.25 | 7.51 | 8.65 | 0.00 | - | 1 | 7,303 | 19.34% |
| IWM260618P00175000 | 2024-06-14 3:59PM EDT | 2026-06-18 | 9.55 | 8.52 | 10.68 | +0.70 | +7.91% | 25 | 14,195 | 19.40% |
| IWM261218P00175000 | 2024-06-14 3:46PM EDT | 2026-12-18 | 11.25 | 9.96 | 12.53 | +0.50 | +4.65% | 114 | 30,895 | 19.10% |
© 2024 Yahoo. All rights reserved.