iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:197.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00197000 | 2024-06-17 3:56PM EDT | 2024-06-17 | 3.40 | 3.30 | 3.39 | +1.36 | +66.67% | 2,113 | 224 | 0.00% |
| IWM240618C00197000 | 2024-06-17 4:14PM EDT | 2024-06-18 | 3.45 | 3.42 | 3.53 | +1.10 | +46.81% | 961 | 87 | 18.21% |
| IWM240620C00197000 | 2024-06-17 3:57PM EDT | 2024-06-20 | 3.73 | 3.68 | 3.77 | +0.82 | +28.18% | 149 | 1,039 | 17.99% |
| IWM240621C00197000 | 2024-06-17 3:06PM EDT | 2024-06-21 | 4.01 | 3.98 | 4.05 | +0.84 | +26.50% | 1,094 | 9,126 | 20.26% |
| IWM240624C00197000 | 2024-06-17 2:46PM EDT | 2024-06-24 | 4.15 | 4.16 | 4.24 | +0.85 | +25.76% | 231 | 62 | 18.07% |
| IWM240625C00197000 | 2024-06-17 4:03PM EDT | 2024-06-25 | 4.32 | 4.32 | 4.40 | +0.85 | +24.50% | 24 | 48 | 18.58% |
| IWM240626C00197000 | 2024-06-17 10:46AM EDT | 2024-06-26 | 2.76 | 4.48 | 4.55 | -0.62 | -18.34% | 2 | 1 | 18.97% |
| IWM240627C00197000 | 2024-06-17 3:44PM EDT | 2024-06-27 | 4.67 | 4.63 | 4.70 | +0.78 | +20.05% | 83 | 3 | 19.34% |
| IWM240628C00197000 | 2024-06-17 3:40PM EDT | 2024-06-28 | 5.04 | 4.94 | 5.01 | +0.96 | +23.53% | 214 | 963 | 20.94% |
| IWM240705C00197000 | 2024-06-17 4:11PM EDT | 2024-07-05 | 5.67 | 5.61 | 5.68 | +0.84 | +17.39% | 15 | 181 | 20.66% |
| IWM240712C00197000 | 2024-06-17 3:54PM EDT | 2024-07-12 | 6.50 | 6.44 | 6.52 | +1.11 | +20.59% | 4 | 48 | 21.85% |
| IWM240719C00197000 | 2024-06-17 4:08PM EDT | 2024-07-19 | 6.95 | 6.93 | 7.00 | +0.92 | +15.26% | 1,942 | 1,663 | 21.49% |
| IWM240726C00197000 | 2024-06-17 12:12PM EDT | 2024-07-26 | 6.16 | 7.49 | 7.56 | -5.99 | -49.30% | 1 | 9 | 21.72% |
| IWM240802C00197000 | 2024-06-17 12:22PM EDT | 2024-08-02 | 6.89 | 8.10 | 8.18 | -0.15 | -2.13% | 2 | 51 | 22.27% |
| IWM240816C00197000 | 2024-06-17 12:37PM EDT | 2024-08-16 | 8.15 | 9.08 | 9.16 | -5.08 | -38.40% | 63 | 535 | 22.64% |
| IWM240920C00197000 | 2024-06-17 2:05PM EDT | 2024-09-20 | 11.27 | 11.18 | 11.26 | +1.00 | +9.74% | 205 | 2,094 | 23.29% |
| IWM240930C00197000 | 2024-06-05 10:00AM EDT | 2024-09-30 | 13.20 | 11.42 | 11.53 | 0.00 | - | 1 | 95 | 22.80% |
| IWM241018C00197000 | 2024-06-17 11:04AM EDT | 2024-10-18 | 10.64 | 12.21 | 12.31 | -2.63 | -19.82% | 1 | 60 | 22.79% |
| IWM241115C00197000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 13.68 | 13.94 | 14.06 | 0.00 | - | 1 | 26 | 24.03% |
| IWM241231C00197000 | 2024-06-14 9:33AM EDT | 2024-12-31 | 15.12 | 15.45 | 15.90 | 0.00 | - | 1 | 144 | 24.23% |
| IWM250117C00197000 | 2024-06-17 2:22PM EDT | 2025-01-17 | 16.38 | 16.23 | 16.56 | -1.86 | -10.20% | 28 | 2,738 | 24.35% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 2025-03-21 | 25.48 | 18.55 | 19.06 | 0.00 | - | 1 | 17 | 25.06% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 2025-03-31 | 20.95 | 22.75 | 23.20 | 0.00 | - | - | 0 | 30.56% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 30.68 | 32.98 | 0.00 | - | 1 | 1 | 31.49% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617P00197000 | 2024-06-17 4:11PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 23,388 | 2,236 | 15.63% |
| IWM240618P00197000 | 2024-06-17 4:07PM EDT | 2024-06-18 | 0.08 | 0.08 | 0.09 | -0.56 | -87.50% | 7,148 | 554 | 16.55% |
| IWM240620P00197000 | 2024-06-17 4:14PM EDT | 2024-06-20 | 0.30 | 0.28 | 0.30 | -0.67 | -69.07% | 1,815 | 2,600 | 16.68% |
| IWM240621P00197000 | 2024-06-17 4:10PM EDT | 2024-06-21 | 0.51 | 0.48 | 0.51 | -0.70 | -57.85% | 4,168 | 17,707 | 18.26% |
| IWM240624P00197000 | 2024-06-17 3:51PM EDT | 2024-06-24 | 0.66 | 0.64 | 0.66 | -0.76 | -53.52% | 759 | 713 | 16.14% |
| IWM240625P00197000 | 2024-06-17 3:38PM EDT | 2024-06-25 | 0.79 | 0.77 | 0.80 | -0.73 | -48.03% | 596 | 141 | 16.64% |
| IWM240626P00197000 | 2024-06-17 2:24PM EDT | 2024-06-26 | 0.90 | 0.89 | 0.92 | -0.80 | -47.06% | 39 | 279 | 16.90% |
| IWM240627P00197000 | 2024-06-17 1:47PM EDT | 2024-06-27 | 1.20 | 1.02 | 1.05 | -0.65 | -35.14% | 62 | 440 | 17.24% |
| IWM240628P00197000 | 2024-06-17 4:00PM EDT | 2024-06-28 | 1.22 | 1.24 | 1.27 | -0.87 | -41.63% | 2,344 | 11,641 | 18.29% |
| IWM240705P00197000 | 2024-06-17 3:05PM EDT | 2024-07-05 | 1.76 | 1.70 | 1.74 | -0.88 | -33.33% | 150 | 2,561 | 17.43% |
| IWM240712P00197000 | 2024-06-17 3:40PM EDT | 2024-07-12 | 2.31 | 2.33 | 2.38 | -0.79 | -25.48% | 105 | 2,145 | 18.16% |
| IWM240719P00197000 | 2024-06-17 3:41PM EDT | 2024-07-19 | 2.68 | 2.64 | 2.68 | -0.77 | -22.32% | 1,846 | 28,992 | 17.46% |
| IWM240726P00197000 | 2024-06-17 2:11PM EDT | 2024-07-26 | 2.89 | 2.99 | 3.04 | -1.00 | -25.71% | 21 | 102 | 17.30% |
| IWM240802P00197000 | 2024-06-17 1:14PM EDT | 2024-08-02 | 3.67 | 3.40 | 3.45 | -0.48 | -11.57% | 3 | 84 | 17.46% |
| IWM240816P00197000 | 2024-06-17 4:09PM EDT | 2024-08-16 | 4.03 | 3.99 | 4.05 | -0.62 | -13.33% | 148 | 3,799 | 17.25% |
| IWM240920P00197000 | 2024-06-17 3:13PM EDT | 2024-09-20 | 5.12 | 5.14 | 5.21 | -0.73 | -12.48% | 43 | 3,909 | 16.68% |
| IWM240930P00197000 | 2024-06-14 12:42PM EDT | 2024-09-30 | 6.34 | 5.49 | 5.56 | 0.00 | - | 346 | 403 | 16.71% |
| IWM241018P00197000 | 2024-06-14 11:32AM EDT | 2024-10-18 | 6.62 | 6.06 | 6.14 | 0.00 | - | 23 | 4,796 | 16.72% |
| IWM241115P00197000 | 2024-06-17 3:05PM EDT | 2024-11-15 | 7.14 | 7.05 | 7.15 | -0.76 | -9.62% | 87 | 384 | 17.11% |
| IWM241231P00197000 | 2024-06-11 11:37AM EDT | 2024-12-31 | 8.33 | 7.99 | 8.19 | 0.00 | - | 49 | 103 | 16.80% |
| IWM250117P00197000 | 2024-06-10 9:31AM EDT | 2025-01-17 | 9.00 | 8.42 | 8.52 | 0.00 | - | 1 | 5,741 | 16.67% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 2025-03-21 | 8.35 | 9.57 | 9.70 | 0.00 | - | 3 | 2,374 | 16.39% |
| IWM250331P00197000 | 2024-06-05 3:57PM EDT | 2025-03-31 | 8.60 | 9.60 | 10.10 | 0.00 | - | 4 | 140 | 16.67% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 18.32% |
© 2024 Yahoo. All rights reserved.