iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:178.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618C00178000 | 2024-06-12 2:37PM EDT | 2024-06-18 | 27.45 | 20.62 | 20.73 | 0.00 | - | - | 2 | 25.00% |
| IWM240621C00178000 | 2024-06-11 1:38PM EDT | 2024-06-21 | 22.50 | 20.75 | 20.86 | 0.00 | - | 2 | 1 | 45.80% |
| IWM240628C00178000 | 2024-06-07 12:05PM EDT | 2024-06-28 | 23.99 | 21.01 | 21.13 | 0.00 | - | 1 | 30 | 38.82% |
| IWM240719C00178000 | 2024-06-03 12:13PM EDT | 2024-07-19 | 27.26 | 21.88 | 22.00 | 0.00 | - | 2 | 8 | 32.63% |
| IWM240816C00178000 | 2024-06-14 1:52PM EDT | 2024-08-16 | 22.98 | 23.15 | 23.28 | +0.25 | +1.10% | 15 | 9 | 30.84% |
| IWM240930C00178000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 33.88 | 24.61 | 24.81 | 0.00 | - | 20 | 58 | 28.61% |
| IWM241018C00178000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 31.44 | 30.66 | 30.93 | 0.00 | - | 2 | 2 | 42.84% |
| IWM241115C00178000 | 2024-06-14 2:51PM EDT | 2024-11-15 | 26.58 | 26.57 | 26.87 | -9.43 | -26.19% | 3 | 18 | 29.16% |
| IWM241220C00178000 | 2024-06-05 11:10AM EDT | 2024-12-20 | 32.11 | 27.69 | 28.04 | 0.00 | - | 50 | 2,898 | 28.85% |
| IWM250117C00178000 | 2024-06-13 2:48PM EDT | 2025-01-17 | 31.10 | 28.36 | 28.74 | 0.00 | - | 1 | 31 | 28.31% |
| IWM250620C00178000 | 2024-06-14 12:02PM EDT | 2025-06-20 | 33.50 | 32.85 | 34.04 | -1.50 | -4.29% | 1 | 11 | 29.40% |
| IWM260116C00178000 | 2023-11-24 10:46AM EDT | 2026-01-16 | 28.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 38.05% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618P00178000 | 2024-06-14 10:20AM EDT | 2024-06-18 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 199 | 49.61% |
| IWM240620P00178000 | 2024-06-11 9:46AM EDT | 2024-06-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 2 | 41.99% |
| IWM240621P00178000 | 2024-06-14 2:51PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 31 | 5,201 | 39.45% |
| IWM240628P00178000 | 2024-06-13 2:43PM EDT | 2024-06-28 | 0.07 | 0.11 | 0.13 | 0.00 | - | 10 | 813 | 31.15% |
| IWM240719P00178000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.41 | 0.41 | 0.43 | +0.17 | +70.83% | 109 | 275 | 24.39% |
| IWM240816P00178000 | 2024-06-14 2:37PM EDT | 2024-08-16 | 0.97 | 0.94 | 0.97 | +0.35 | +56.45% | 410 | 4,017 | 22.29% |
| IWM240930P00178000 | 2024-06-14 11:41AM EDT | 2024-09-30 | 1.85 | 1.78 | 1.83 | +0.78 | +72.90% | 1 | 435 | 20.78% |
| IWM241018P00178000 | 2024-06-05 2:58PM EDT | 2024-10-18 | 1.64 | 2.16 | 2.21 | 0.00 | - | 1 | 13 | 20.58% |
| IWM241115P00178000 | 2024-06-10 9:41AM EDT | 2024-11-15 | 2.78 | 2.84 | 2.90 | 0.00 | - | 1 | 92 | 20.67% |
| IWM241220P00178000 | 2024-04-30 10:44AM EDT | 2024-12-20 | 4.76 | 3.01 | 3.05 | 0.00 | - | 49 | 3,967 | 19.04% |
| IWM250117P00178000 | 2024-06-14 10:05AM EDT | 2025-01-17 | 3.75 | 3.81 | 3.89 | +0.31 | +9.01% | 1 | 983 | 19.72% |
| IWM250620P00178000 | 2024-06-14 2:26PM EDT | 2025-06-20 | 6.14 | 5.94 | 6.35 | +1.34 | +27.92% | 9 | 1,503 | 19.10% |
| IWM260116P00178000 | 2024-04-11 11:06AM EDT | 2026-01-16 | 9.91 | 7.58 | 8.86 | 0.00 | - | 4 | 161 | 18.32% |
© 2024 Yahoo. All rights reserved.