iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:189.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00189000 | 2024-06-11 10:29AM EDT | 2024-06-21 | 10.62 | 11.79 | 11.86 | 0.00 | - | 22 | 2,620 | 0.00% |
| IWM240628C00189000 | 2024-06-10 3:52PM EDT | 2024-06-28 | 13.19 | 12.25 | 12.33 | 0.00 | - | 14 | 328 | 26.66% |
| IWM240705C00189000 | 2024-06-17 10:57AM EDT | 2024-07-05 | 9.92 | 12.63 | 12.71 | 0.00 | - | 7 | 214 | 25.34% |
| IWM240712C00189000 | 2024-06-17 10:31AM EDT | 2024-07-12 | 10.55 | 13.08 | 13.16 | 0.00 | - | 10 | 5 | 25.17% |
| IWM240719C00189000 | 2024-06-14 12:32PM EDT | 2024-07-19 | 11.45 | 13.57 | 13.64 | 0.00 | - | 2 | 195 | 25.29% |
| IWM240726C00189000 | 2024-06-10 9:32AM EDT | 2024-07-26 | 12.75 | 13.81 | 13.89 | 0.00 | - | 5 | 5 | 24.26% |
| IWM240816C00189000 | 2024-06-14 11:06AM EDT | 2024-08-16 | 13.89 | 15.31 | 15.38 | 0.00 | - | 395 | 830 | 25.50% |
| IWM240920C00189000 | 2024-06-14 11:02AM EDT | 2024-09-20 | 15.88 | 17.19 | 17.27 | 0.00 | - | 38 | 1,008 | 25.75% |
| IWM240930C00189000 | 2024-06-10 10:59AM EDT | 2024-09-30 | 17.37 | 17.27 | 17.45 | 0.00 | - | 161 | 142 | 24.97% |
| IWM241018C00189000 | 2024-06-17 12:31PM EDT | 2024-10-18 | 16.73 | 18.05 | 18.22 | 0.00 | - | 1 | 36 | 24.95% |
| IWM241115C00189000 | 2024-06-17 12:08PM EDT | 2024-11-15 | 17.78 | 19.67 | 19.90 | 0.00 | - | 1 | 75 | 26.16% |
| IWM241231C00189000 | 2024-06-05 11:10AM EDT | 2024-12-31 | 23.43 | 21.12 | 21.38 | 0.00 | - | 50 | 52 | 25.66% |
| IWM250117C00189000 | 2024-06-12 1:39PM EDT | 2025-01-17 | 25.90 | 21.75 | 21.93 | 0.00 | - | 4 | 56 | 25.59% |
| IWM250331C00189000 | 2024-05-13 10:31AM EDT | 2025-03-31 | 29.90 | 26.48 | 27.31 | 0.00 | - | 2 | 2 | 30.24% |
| IWM260116C00189000 | 2024-03-20 1:00PM EDT | 2026-01-16 | 35.94 | 28.92 | 31.70 | 0.00 | - | 1 | 2 | 25.94% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618P00189000 | 2024-06-17 2:35PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 592 | 46.88% |
| IWM240620P00189000 | 2024-06-18 10:25AM EDT | 2024-06-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,315 | 75 | 29.69% |
| IWM240621P00189000 | 2024-06-18 10:15AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 205 | 48,915 | 28.13% |
| IWM240624P00189000 | 2024-06-17 1:20PM EDT | 2024-06-24 | 0.06 | 0.05 | 0.06 | -0.03 | -25.00% | 3 | 254 | 22.75% |
| IWM240625P00189000 | 2024-06-18 9:49AM EDT | 2024-06-25 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 2 | 14 | 22.27% |
| IWM240626P00189000 | 2024-06-18 9:50AM EDT | 2024-06-26 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 3 | 399 | 21.88% |
| IWM240628P00189000 | 2024-06-18 10:15AM EDT | 2024-06-28 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 22 | 1,242 | 22.75% |
| IWM240705P00189000 | 2024-06-17 3:58PM EDT | 2024-07-05 | 0.41 | 0.36 | 0.37 | 0.00 | - | 106 | 854 | 20.56% |
| IWM240712P00189000 | 2024-06-18 9:43AM EDT | 2024-07-12 | 0.67 | 0.67 | 0.68 | -0.09 | -11.84% | 1 | 142 | 20.69% |
| IWM240719P00189000 | 2024-06-18 10:11AM EDT | 2024-07-19 | 0.94 | 0.88 | 0.89 | -0.02 | -2.08% | 2,031 | 28,401 | 19.92% |
| IWM240726P00189000 | 2024-06-18 9:31AM EDT | 2024-07-26 | 1.17 | 1.11 | 1.12 | -0.04 | -3.31% | 34 | 177 | 19.54% |
| IWM240802P00189000 | 2024-06-17 3:44PM EDT | 2024-08-02 | 1.52 | 1.43 | 1.44 | 0.00 | - | 11 | 42 | 19.76% |
| IWM240816P00189000 | 2024-06-18 9:58AM EDT | 2024-08-16 | 1.94 | 1.90 | 1.92 | -0.06 | -3.00% | 3 | 4,673 | 19.44% |
| IWM240920P00189000 | 2024-06-17 10:00AM EDT | 2024-09-20 | 3.47 | 2.88 | 2.91 | 0.00 | - | 201 | 1,764 | 18.66% |
| IWM240930P00189000 | 2024-06-13 10:46AM EDT | 2024-09-30 | 2.88 | 3.16 | 3.21 | 0.00 | - | 220 | 374 | 18.62% |
| IWM241018P00189000 | 2024-06-17 3:11PM EDT | 2024-10-18 | 3.77 | 3.63 | 3.68 | 0.00 | - | 308 | 6,974 | 18.45% |
| IWM241115P00189000 | 2024-06-17 1:01PM EDT | 2024-11-15 | 4.87 | 4.56 | 4.61 | 0.00 | - | 40 | 632 | 18.81% |
| IWM241231P00189000 | 2024-05-06 12:52PM EDT | 2024-12-31 | 6.00 | 4.71 | 4.85 | 0.00 | - | 1 | 4 | 16.94% |
| IWM250117P00189000 | 2024-06-13 11:10AM EDT | 2025-01-17 | 5.52 | 5.80 | 5.86 | 0.00 | - | 1 | 289 | 18.15% |
| IWM260116P00189000 | 2024-03-01 11:27AM EDT | 2026-01-16 | 12.40 | 9.97 | 11.38 | 0.00 | - | 2 | 2 | 17.09% |
© 2024 Yahoo. All rights reserved.