iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00182000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 17.05 | 16.77 | 16.87 | -5.20 | -23.37% | 4 | 1 | 38.48% |
| IWM240628C00182000 | 2024-06-07 10:43AM EDT | 2024-06-28 | 21.11 | 17.07 | 17.18 | 0.00 | - | 1 | 61 | 33.50% |
| IWM240719C00182000 | 2024-06-03 11:00AM EDT | 2024-07-19 | 24.11 | 18.10 | 18.21 | 0.00 | - | 1 | 5 | 29.42% |
| IWM240816C00182000 | 2024-06-14 1:52PM EDT | 2024-08-16 | 19.37 | 19.55 | 19.66 | -5.73 | -22.83% | 334 | 354 | 28.47% |
| IWM240920C00182000 | 2024-06-12 9:40AM EDT | 2024-09-20 | 28.00 | 21.27 | 21.38 | 0.00 | - | 1 | 306 | 28.28% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 23.66% |
| IWM241018C00182000 | 2024-06-04 1:13PM EDT | 2024-10-18 | 24.78 | 21.91 | 22.13 | 0.00 | - | 5 | 94 | 26.92% |
| IWM241115C00182000 | 2024-06-11 10:30AM EDT | 2024-11-15 | 23.89 | 23.33 | 23.61 | 0.00 | - | 1 | 3 | 27.79% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 35.44% |
| IWM250117C00182000 | 2024-05-20 10:23AM EDT | 2025-01-17 | 34.16 | 25.25 | 25.62 | 0.00 | - | 2 | 243 | 27.22% |
| IWM250620C00182000 | 2024-06-05 10:38AM EDT | 2025-06-20 | 34.47 | 29.94 | 31.10 | 0.00 | - | 1 | 28 | 28.50% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 14.72% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617P00182000 | 2024-06-14 3:05PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 46.09% |
| IWM240618P00182000 | 2024-06-10 11:52AM EDT | 2024-06-18 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 115 | 40.63% |
| IWM240620P00182000 | 2024-06-11 2:06PM EDT | 2024-06-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 419 | 34.57% |
| IWM240621P00182000 | 2024-06-14 1:49PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 351 | 18,550 | 33.40% |
| IWM240624P00182000 | 2024-06-14 12:52PM EDT | 2024-06-24 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 1 | 10 | 28.52% |
| IWM240628P00182000 | 2024-06-14 11:26AM EDT | 2024-06-28 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 5,015 | 5,662 | 27.44% |
| IWM240719P00182000 | 2024-06-14 2:11PM EDT | 2024-07-19 | 0.63 | 0.61 | 0.63 | +0.29 | +85.29% | 127 | 913 | 22.61% |
| IWM240816P00182000 | 2024-06-14 2:26PM EDT | 2024-08-16 | 1.33 | 1.30 | 1.33 | +0.43 | +47.78% | 197 | 5,587 | 21.01% |
| IWM240920P00182000 | 2024-06-14 2:28PM EDT | 2024-09-20 | 2.15 | 2.10 | 2.14 | +0.65 | +43.33% | 4 | 6,206 | 19.99% |
| IWM240930P00182000 | 2024-06-14 10:22AM EDT | 2024-09-30 | 2.26 | 2.32 | 2.37 | +0.31 | +15.90% | 2 | 93 | 19.83% |
| IWM241018P00182000 | 2024-06-14 11:31AM EDT | 2024-10-18 | 2.73 | 2.75 | 2.80 | +0.57 | +26.39% | 4 | 5,845 | 19.67% |
| IWM241115P00182000 | 2024-06-07 1:29PM EDT | 2024-11-15 | 3.08 | 3.51 | 3.58 | 0.00 | - | 47 | 106 | 19.85% |
| IWM241231P00182000 | 2024-05-23 11:00AM EDT | 2024-12-31 | 3.70 | 4.27 | 4.41 | 0.00 | - | 5 | 6 | 19.24% |
| IWM250117P00182000 | 2024-06-12 9:34AM EDT | 2025-01-17 | 3.35 | 4.60 | 4.68 | 0.00 | - | 1 | 5,832 | 19.03% |
| IWM250331P00182000 | 2024-06-13 3:49PM EDT | 2025-03-31 | 4.90 | 5.68 | 5.96 | 0.00 | - | 1 | 16 | 18.68% |
| IWM250620P00182000 | 2024-06-03 12:24PM EDT | 2025-06-20 | 6.32 | 6.86 | 7.30 | 0.00 | - | 3 | 2,615 | 18.51% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 8.85 | 9.90 | 0.00 | - | 32 | 22 | 17.79% |
© 2024 Yahoo. All rights reserved.