iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:185.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00185000 | 2024-06-17 12:50PM EDT | 2024-06-21 | 14.30 | 14.56 | 14.70 | +0.58 | +4.23% | 70 | 199 | 37.70% |
| IWM240628C00185000 | 2024-06-17 9:44AM EDT | 2024-06-28 | 13.83 | 14.96 | 15.04 | -8.06 | -36.82% | 3 | 224 | 31.79% |
| IWM240705C00185000 | 2024-06-17 10:56AM EDT | 2024-07-05 | 13.56 | 15.28 | 15.34 | -2.01 | -12.91% | 3 | 295 | 28.91% |
| IWM240712C00185000 | 2024-06-11 2:00PM EDT | 2024-07-12 | 16.88 | 15.70 | 15.78 | 0.00 | - | 1 | 13 | 28.50% |
| IWM240719C00185000 | 2024-06-17 1:06PM EDT | 2024-07-19 | 16.09 | 16.00 | 16.08 | +0.77 | +5.03% | 5 | 2,424 | 27.36% |
| IWM240726C00185000 | 2024-06-14 10:49AM EDT | 2024-07-26 | 15.68 | 16.35 | 16.43 | 0.00 | - | 9 | 4 | 26.89% |
| IWM240816C00185000 | 2024-06-14 12:50PM EDT | 2024-08-16 | 16.91 | 17.56 | 17.64 | 0.00 | - | 1 | 204 | 26.95% |
| IWM240920C00185000 | 2024-06-17 11:43AM EDT | 2024-09-20 | 18.13 | 19.45 | 19.53 | -0.40 | -2.16% | 11 | 11,654 | 27.28% |
| IWM240930C00185000 | 2024-06-17 9:35AM EDT | 2024-09-30 | 18.87 | 19.57 | 19.72 | -0.10 | -0.53% | 1 | 1,570 | 26.49% |
| IWM241018C00185000 | 2024-06-13 2:10PM EDT | 2024-10-18 | 22.06 | 20.13 | 20.31 | 0.00 | - | 7 | 18 | 26.00% |
| IWM241115C00185000 | 2024-06-03 2:11PM EDT | 2024-11-15 | 25.65 | 21.63 | 21.88 | 0.00 | - | 1 | 42 | 27.03% |
| IWM241220C00185000 | 2024-06-17 9:33AM EDT | 2024-12-20 | 21.91 | 22.91 | 23.15 | -1.17 | -5.07% | 1 | 24,030 | 26.90% |
| IWM241231C00185000 | 2024-06-12 9:30AM EDT | 2024-12-31 | 28.56 | 23.03 | 23.39 | 0.00 | - | 1 | 56 | 26.61% |
| IWM250117C00185000 | 2024-06-14 10:37AM EDT | 2025-01-17 | 22.60 | 23.67 | 23.87 | -0.15 | -0.66% | 50 | 5,870 | 26.41% |
| IWM250321C00185000 | 2024-06-12 9:53AM EDT | 2025-03-21 | 31.40 | 25.86 | 26.24 | 0.00 | - | 1 | 45 | 27.01% |
| IWM250331C00185000 | 2024-06-17 10:21AM EDT | 2025-03-31 | 25.19 | 26.01 | 26.45 | -3.22 | -11.33% | 2 | 5 | 26.86% |
| IWM250620C00185000 | 2024-06-17 9:36AM EDT | 2025-06-20 | 28.38 | 28.71 | 29.19 | -0.02 | -0.07% | 30 | 130 | 27.47% |
| IWM251219C00185000 | 2024-06-13 3:41PM EDT | 2025-12-19 | 35.93 | 33.54 | 34.18 | 0.00 | - | 14 | 12,974 | 28.01% |
| IWM260116C00185000 | 2024-06-07 11:14AM EDT | 2026-01-16 | 36.75 | 33.54 | 35.44 | 0.00 | - | 1 | 129 | 28.68% |
| IWM260618C00185000 | 2024-06-17 10:27AM EDT | 2026-06-18 | 37.00 | 36.49 | 40.01 | -4.50 | -10.84% | 2 | 120 | 29.87% |
| IWM261218C00185000 | 2024-06-13 11:39AM EDT | 2026-12-18 | 41.00 | 41.00 | 44.42 | -2.50 | -5.75% | 1 | 519 | 30.50% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617P00185000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 604 | 528 | 53.13% |
| IWM240618P00185000 | 2024-06-17 11:05AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 640 | 18 | 40.63% |
| IWM240620P00185000 | 2024-06-17 11:30AM EDT | 2024-06-20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 38 | 32.42% |
| IWM240621P00185000 | 2024-06-17 1:04PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,010 | 97,668 | 30.27% |
| IWM240624P00185000 | 2024-06-17 12:55PM EDT | 2024-06-24 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 4 | 131 | 25.39% |
| IWM240628P00185000 | 2024-06-17 1:01PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.16 | -0.08 | -32.00% | 687 | 7,686 | 24.66% |
| IWM240705P00185000 | 2024-06-17 12:53PM EDT | 2024-07-05 | 0.29 | 0.28 | 0.29 | -0.10 | -25.64% | 222 | 1,191 | 22.22% |
| IWM240712P00185000 | 2024-06-17 12:06PM EDT | 2024-07-12 | 0.57 | 0.50 | 0.50 | -0.08 | -12.31% | 211 | 946 | 21.70% |
| IWM240719P00185000 | 2024-06-17 1:07PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.68 | -0.18 | -20.69% | 4,107 | 51,026 | 20.98% |
| IWM240726P00185000 | 2024-06-17 12:32PM EDT | 2024-07-26 | 0.87 | 0.85 | 0.86 | -0.16 | -15.53% | 80 | 613 | 20.45% |
| IWM240802P00185000 | 2024-06-17 1:07PM EDT | 2024-08-02 | 1.10 | 1.10 | 1.12 | -0.18 | -14.06% | 60 | 165 | 20.55% |
| IWM240816P00185000 | 2024-06-17 12:20PM EDT | 2024-08-16 | 1.59 | 1.48 | 1.50 | -0.08 | -4.79% | 15 | 33,264 | 19.98% |
| IWM240920P00185000 | 2024-06-17 12:58PM EDT | 2024-09-20 | 2.39 | 2.36 | 2.39 | -0.15 | -5.91% | 147 | 59,633 | 19.17% |
| IWM240930P00185000 | 2024-06-17 12:32PM EDT | 2024-09-30 | 2.65 | 2.61 | 2.64 | -0.32 | -10.77% | 1 | 2,777 | 19.05% |
| IWM241018P00185000 | 2024-06-17 12:42PM EDT | 2024-10-18 | 3.12 | 3.06 | 3.11 | -0.16 | -4.88% | 9 | 243 | 18.97% |
| IWM241115P00185000 | 2024-06-14 12:34PM EDT | 2024-11-15 | 4.30 | 3.87 | 3.92 | 0.00 | - | 15 | 258 | 19.16% |
| IWM241220P00185000 | 2024-06-17 12:14PM EDT | 2024-12-20 | 4.78 | 4.57 | 4.63 | -0.15 | -3.04% | 2,172 | 51,113 | 18.81% |
| IWM241231P00185000 | 2024-06-14 2:36PM EDT | 2024-12-31 | 5.07 | 4.70 | 4.77 | 0.00 | - | 1 | 124 | 18.57% |
| IWM250117P00185000 | 2024-06-17 10:40AM EDT | 2025-01-17 | 5.54 | 5.03 | 5.05 | +0.21 | +3.94% | 117 | 47,324 | 18.38% |
| IWM250321P00185000 | 2024-06-13 2:30PM EDT | 2025-03-21 | 5.50 | 6.09 | 6.17 | 0.00 | - | 73 | 17,670 | 18.07% |
| IWM250331P00185000 | 2024-06-10 9:30AM EDT | 2025-03-31 | 6.30 | 6.17 | 6.40 | 0.00 | - | 1 | 17 | 18.14% |
| IWM250620P00185000 | 2024-06-17 12:42PM EDT | 2025-06-20 | 7.70 | 7.54 | 7.68 | -0.18 | -2.28% | 2 | 26,012 | 17.87% |
| IWM251219P00185000 | 2024-06-17 9:34AM EDT | 2025-12-19 | 10.60 | 10.06 | 10.26 | +0.05 | +0.47% | 2 | 20,027 | 17.59% |
| IWM260116P00185000 | 2024-06-05 3:13PM EDT | 2026-01-16 | 9.50 | 9.83 | 11.03 | 0.00 | - | 1,203 | 8,198 | 18.01% |
| IWM260618P00185000 | 2024-06-13 1:24PM EDT | 2026-06-18 | 11.49 | 11.89 | 13.26 | 0.00 | - | 3 | 699 | 18.20% |
| IWM261218P00185000 | 2024-06-14 2:37PM EDT | 2026-12-18 | 14.84 | 13.81 | 15.37 | 0.00 | - | 1 | 2,904 | 18.10% |
© 2024 Yahoo. All rights reserved.