iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:183.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00183000 | 2024-06-10 3:12PM EDT | 2024-06-21 | 18.95 | 17.48 | 17.59 | 0.00 | - | 34,432 | 0 | 45.80% |
| IWM240628C00183000 | 2024-06-14 1:15PM EDT | 2024-06-28 | 16.39 | 17.74 | 17.86 | 0.00 | - | 2 | 14 | 35.84% |
| IWM240719C00183000 | 2024-06-11 12:57PM EDT | 2024-07-19 | 18.40 | 18.70 | 18.81 | 0.00 | - | 4 | 9 | 29.92% |
| IWM240816C00183000 | 2024-06-14 1:53PM EDT | 2024-08-16 | 18.51 | 20.15 | 20.26 | 0.00 | - | 76 | 109 | 28.85% |
| IWM240920C00183000 | 2024-06-07 10:39AM EDT | 2024-09-20 | 23.89 | 21.85 | 21.97 | 0.00 | - | 5 | 2,925 | 28.55% |
| IWM240930C00183000 | 2024-06-04 11:45AM EDT | 2024-09-30 | 23.53 | 21.96 | 22.25 | 0.00 | - | 1 | 49 | 27.99% |
| IWM241018C00183000 | 2024-06-14 1:41PM EDT | 2024-10-18 | 21.18 | 22.49 | 22.75 | 0.00 | - | 2 | 8 | 27.21% |
| IWM241115C00183000 | 2024-06-03 2:14PM EDT | 2024-11-15 | 27.13 | 23.94 | 24.28 | 0.00 | - | 2 | 33 | 28.17% |
| IWM241231C00183000 | 2024-06-12 10:38AM EDT | 2024-12-31 | 31.18 | 25.27 | 25.78 | 0.00 | - | 1 | 14 | 27.67% |
| IWM250117C00183000 | 2024-06-17 12:30PM EDT | 2025-01-17 | 24.89 | 25.87 | 26.32 | -1.86 | -6.95% | 2 | 339 | 27.57% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 2025-03-31 | 29.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM250620C00183000 | 2024-06-06 10:14AM EDT | 2025-06-20 | 34.32 | 30.51 | 31.98 | 0.00 | - | 1 | 10 | 28.98% |
| IWM260116C00183000 | 2023-12-06 4:59PM EDT | 2026-01-16 | 28.04 | 33.57 | 37.32 | 0.00 | - | 1 | 1 | 28.98% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617P00183000 | 2024-06-14 3:08PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 133 | 62.50% |
| IWM240618P00183000 | 2024-06-17 9:30AM EDT | 2024-06-18 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 60 | 40 | 46.88% |
| IWM240621P00183000 | 2024-06-17 3:42PM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 9 | 12,195 | 35.55% |
| IWM240625P00183000 | 2024-06-17 4:14PM EDT | 2024-06-25 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 14 | 1 | 28.03% |
| IWM240626P00183000 | 2024-06-14 10:44AM EDT | 2024-06-26 | 0.13 | 0.06 | 0.07 | 0.00 | - | - | 10 | 27.25% |
| IWM240627P00183000 | 2024-06-17 9:51AM EDT | 2024-06-27 | 0.13 | 0.07 | 0.08 | -0.02 | -13.33% | 85 | 10 | 26.47% |
| IWM240628P00183000 | 2024-06-17 3:32PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 6,256 | 572 | 26.76% |
| IWM240719P00183000 | 2024-06-17 3:19PM EDT | 2024-07-19 | 0.46 | 0.46 | 0.48 | -0.22 | -32.35% | 215 | 3,524 | 21.85% |
| IWM240816P00183000 | 2024-06-17 2:54PM EDT | 2024-08-16 | 1.16 | 1.14 | 1.17 | -0.27 | -18.88% | 37 | 3,425 | 20.69% |
| IWM240920P00183000 | 2024-06-14 12:00PM EDT | 2024-09-20 | 2.34 | 1.92 | 1.95 | 0.00 | - | 2 | 11,915 | 19.72% |
| IWM240930P00183000 | 2024-06-14 1:52PM EDT | 2024-09-30 | 2.52 | 2.13 | 2.19 | 0.00 | - | 1 | 96 | 19.63% |
| IWM241018P00183000 | 2024-06-13 11:50AM EDT | 2024-10-18 | 2.33 | 2.56 | 2.61 | 0.00 | - | 1 | 20 | 19.48% |
| IWM241115P00183000 | 2024-06-13 9:46AM EDT | 2024-11-15 | 2.80 | 3.32 | 3.39 | 0.00 | - | 2 | 166 | 19.70% |
| IWM241231P00183000 | 2024-03-01 1:45PM EDT | 2024-12-31 | 5.79 | 4.08 | 4.43 | 0.00 | - | 30 | 30 | 19.59% |
| IWM250117P00183000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 3.90 | 4.42 | 4.49 | 0.00 | - | 90 | 865 | 18.92% |
| IWM250331P00183000 | 2024-06-03 12:25PM EDT | 2025-03-31 | 5.28 | 5.53 | 5.87 | 0.00 | - | 7 | 9 | 18.77% |
| IWM250620P00183000 | 2024-06-17 2:43PM EDT | 2025-06-20 | 6.86 | 6.58 | 7.40 | -0.50 | -6.79% | 2 | 1,330 | 18.86% |
| IWM260116P00183000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 11.09 | 8.01 | 9.53 | 0.00 | - | 1 | 1,030 | 17.52% |
© 2024 Yahoo. All rights reserved.