iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:176.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00176000 | 2024-06-10 3:12PM EDT | 2024-06-21 | 25.94 | 22.74 | 22.85 | 0.00 | - | 700 | 0 | 49.02% |
| IWM240628C00176000 | 2024-06-03 12:13PM EDT | 2024-06-28 | 28.56 | 22.99 | 23.11 | 0.00 | - | 2 | 37 | 41.46% |
| IWM240719C00176000 | 2024-05-15 1:02PM EDT | 2024-07-19 | 34.76 | 23.80 | 23.92 | 0.00 | - | - | 9 | 34.29% |
| IWM240816C00176000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 24.83 | 25.00 | 25.13 | -10.60 | -29.92% | 18 | 44 | 32.09% |
| IWM240930C00176000 | 2024-05-15 10:11AM EDT | 2024-09-30 | 35.68 | 26.55 | 26.80 | 0.00 | - | 10 | 25 | 30.24% |
| IWM241018C00176000 | 2024-05-24 11:04AM EDT | 2024-10-18 | 33.48 | 26.96 | 27.22 | 0.00 | - | 1 | 1 | 29.24% |
| IWM241115C00176000 | 2024-03-28 9:44AM EDT | 2024-11-15 | 41.80 | 30.00 | 30.35 | 0.00 | - | 6 | 56 | 34.33% |
| IWM241220C00176000 | 2024-06-14 12:13PM EDT | 2024-12-20 | 29.63 | 29.33 | 29.69 | -2.19 | -6.88% | 1 | 661 | 29.51% |
| IWM250117C00176000 | 2024-05-24 3:02PM EDT | 2025-01-17 | 35.88 | 29.96 | 30.35 | 0.00 | - | 1 | 50 | 28.89% |
| IWM250620C00176000 | 2024-05-09 10:17AM EDT | 2025-06-20 | 41.00 | 36.49 | 37.31 | 0.00 | - | 1 | 8 | 32.42% |
| IWM260116C00176000 | 2024-04-16 3:54PM EDT | 2026-01-16 | 40.30 | 47.39 | 49.77 | 0.00 | - | 4 | 8 | 40.05% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617P00176000 | 2024-06-14 11:49AM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 640 | 57.81% |
| IWM240618P00176000 | 2024-06-14 12:49PM EDT | 2024-06-18 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 20 | 4 | 52.34% |
| IWM240620P00176000 | 2024-06-14 3:19PM EDT | 2024-06-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 466 | 44.14% |
| IWM240621P00176000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 102 | 3,572 | 41.80% |
| IWM240624P00176000 | 2024-06-14 4:08PM EDT | 2024-06-24 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 40 | 10 | 36.04% |
| IWM240625P00176000 | 2024-06-12 3:51PM EDT | 2024-06-25 | 0.04 | 0.06 | 0.07 | 0.00 | - | - | 6 | 34.96% |
| IWM240628P00176000 | 2024-06-14 10:12AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | 0.00 | - | 10 | 552 | 32.91% |
| IWM240719P00176000 | 2024-06-12 3:47PM EDT | 2024-07-19 | 0.17 | 0.35 | 0.36 | 0.00 | - | 14 | 1,085 | 25.34% |
| IWM240816P00176000 | 2024-06-14 3:09PM EDT | 2024-08-16 | 0.80 | 0.80 | 0.83 | +0.25 | +45.45% | 283 | 961 | 22.94% |
| IWM240930P00176000 | 2024-06-10 3:12PM EDT | 2024-09-30 | 1.26 | 1.57 | 1.62 | 0.00 | - | 4 | 116 | 21.30% |
| IWM241018P00176000 | 2024-06-12 10:44AM EDT | 2024-10-18 | 1.18 | 1.92 | 1.96 | 0.00 | - | 2,053 | 2,074 | 21.02% |
| IWM241115P00176000 | 2024-06-05 11:30AM EDT | 2024-11-15 | 2.10 | 2.55 | 2.61 | 0.00 | - | 19 | 306 | 21.09% |
| IWM241220P00176000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 3.11 | 3.09 | 3.16 | +0.36 | +13.09% | 5 | 1,546 | 20.51% |
| IWM250117P00176000 | 2024-06-10 10:20AM EDT | 2025-01-17 | 3.22 | 3.46 | 3.54 | 0.00 | - | 5 | 3,032 | 20.06% |
| IWM250620P00176000 | 2024-06-12 10:12AM EDT | 2025-06-20 | 4.41 | 5.53 | 5.93 | 0.00 | - | 1 | 1,564 | 19.41% |
| IWM260116P00176000 | 2024-04-10 3:56PM EDT | 2026-01-16 | 9.29 | 7.15 | 8.40 | 0.00 | - | 78 | 352 | 18.61% |
© 2024 Yahoo. All rights reserved.