iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:198.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618C00198000 | 2024-06-18 11:19AM EDT | 2024-06-18 | 3.00 | 2.91 | 2.97 | +0.39 | +15.48% | 280 | 1,702 | 20.02% |
| IWM240620C00198000 | 2024-06-18 10:49AM EDT | 2024-06-20 | 3.21 | 3.23 | 3.29 | +0.29 | +9.93% | 30 | 612 | 19.34% |
| IWM240621C00198000 | 2024-06-18 10:58AM EDT | 2024-06-21 | 3.19 | 3.54 | 3.59 | -0.07 | -2.15% | 120 | 13,887 | 21.44% |
| IWM240624C00198000 | 2024-06-18 9:48AM EDT | 2024-06-24 | 3.50 | 3.73 | 3.79 | +0.01 | +0.29% | 12 | 428 | 18.38% |
| IWM240625C00198000 | 2024-06-18 9:50AM EDT | 2024-06-25 | 3.66 | 3.86 | 3.90 | -0.01 | -0.27% | 2 | 139 | 18.29% |
| IWM240626C00198000 | 2024-06-18 9:38AM EDT | 2024-06-26 | 3.86 | 4.07 | 4.12 | +0.11 | +2.93% | 5 | 193 | 19.24% |
| IWM240627C00198000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 4.07 | 4.17 | 4.22 | +0.17 | +4.36% | 3 | 35 | 19.09% |
| IWM240628C00198000 | 2024-06-18 10:22AM EDT | 2024-06-28 | 4.70 | 4.54 | 4.59 | +0.37 | +8.55% | 40 | 1,868 | 21.14% |
| IWM240705C00198000 | 2024-06-18 10:05AM EDT | 2024-07-05 | 5.08 | 5.25 | 5.30 | +0.23 | +4.74% | 7 | 62 | 20.80% |
| IWM240712C00198000 | 2024-06-18 10:36AM EDT | 2024-07-12 | 6.22 | 6.11 | 6.16 | +0.49 | +8.55% | 18 | 360 | 21.95% |
| IWM240719C00198000 | 2024-06-18 9:33AM EDT | 2024-07-19 | 6.13 | 6.57 | 6.61 | -0.20 | -3.16% | 3 | 1,528 | 21.36% |
| IWM240726C00198000 | 2024-06-18 9:45AM EDT | 2024-07-26 | 7.04 | 7.17 | 7.23 | +0.06 | +0.86% | 18 | 227 | 21.79% |
| IWM240802C00198000 | 2024-06-17 3:58PM EDT | 2024-08-02 | 7.48 | 7.78 | 7.83 | -0.06 | -0.80% | 2 | 16 | 22.23% |
| IWM240816C00198000 | 2024-06-18 11:08AM EDT | 2024-08-16 | 8.59 | 8.77 | 8.83 | +0.12 | +1.42% | 4 | 1,076 | 22.61% |
| IWM240920C00198000 | 2024-06-17 2:19PM EDT | 2024-09-20 | 10.68 | 10.91 | 10.96 | 0.00 | - | 59 | 1,209 | 23.27% |
| IWM240930C00198000 | 2024-06-17 1:50PM EDT | 2024-09-30 | 10.50 | 11.16 | 11.22 | 0.00 | - | 83 | 140 | 22.75% |
| IWM241018C00198000 | 2024-06-17 1:24PM EDT | 2024-10-18 | 11.01 | 12.01 | 12.02 | 0.00 | - | 54 | 323 | 22.77% |
| IWM241115C00198000 | 2024-06-14 2:48PM EDT | 2024-11-15 | 12.13 | 13.69 | 13.78 | 0.00 | - | 4 | 71 | 24.01% |
| IWM241231C00198000 | 2024-06-17 1:50PM EDT | 2024-12-31 | 14.70 | 15.34 | 15.49 | 0.00 | - | 23 | 335 | 23.97% |
| IWM250117C00198000 | 2024-06-17 10:50AM EDT | 2025-01-17 | 13.95 | 15.96 | 16.08 | 0.00 | - | 12 | 399 | 23.97% |
| IWM250321C00198000 | 2024-06-17 10:32AM EDT | 2025-03-21 | 16.38 | 18.40 | 18.67 | 0.00 | - | 55 | 57 | 24.83% |
| IWM250331C00198000 | 2024-06-17 1:50PM EDT | 2025-03-31 | 18.10 | 18.59 | 18.98 | 0.00 | - | 1 | 81 | 24.84% |
| IWM260116C00198000 | 2024-06-17 11:52AM EDT | 2026-01-16 | 25.58 | 26.51 | 28.29 | 0.00 | - | 4 | 20 | 26.90% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618P00198000 | 2024-06-18 11:21AM EDT | 2024-06-18 | 0.03 | 0.02 | 0.03 | -0.15 | -88.24% | 3,325 | 2,821 | 16.21% |
| IWM240620P00198000 | 2024-06-18 11:18AM EDT | 2024-06-20 | 0.21 | 0.21 | 0.22 | -0.27 | -56.25% | 3,569 | 2,310 | 15.48% |
| IWM240621P00198000 | 2024-06-18 11:20AM EDT | 2024-06-21 | 0.42 | 0.41 | 0.44 | -0.29 | -40.85% | 3,802 | 70,374 | 17.38% |
| IWM240624P00198000 | 2024-06-18 11:12AM EDT | 2024-06-24 | 0.65 | 0.59 | 0.61 | -0.25 | -27.78% | 63 | 422 | 15.19% |
| IWM240625P00198000 | 2024-06-18 11:18AM EDT | 2024-06-25 | 0.77 | 0.72 | 0.73 | -0.33 | -30.00% | 93 | 298 | 15.47% |
| IWM240626P00198000 | 2024-06-18 10:55AM EDT | 2024-06-26 | 1.02 | 0.86 | 0.88 | -0.12 | -10.53% | 3 | 382 | 16.02% |
| IWM240627P00198000 | 2024-06-18 10:12AM EDT | 2024-06-27 | 1.14 | 1.01 | 1.03 | -0.22 | -16.18% | 31 | 720 | 16.53% |
| IWM240628P00198000 | 2024-06-18 11:19AM EDT | 2024-06-28 | 1.25 | 1.21 | 1.23 | -0.30 | -19.35% | 1,576 | 11,330 | 17.41% |
| IWM240705P00198000 | 2024-06-18 11:15AM EDT | 2024-07-05 | 1.77 | 1.73 | 1.76 | -0.23 | -11.50% | 124 | 600 | 16.90% |
| IWM240712P00198000 | 2024-06-18 10:57AM EDT | 2024-07-12 | 2.61 | 2.37 | 2.41 | -0.09 | -3.33% | 87 | 3,868 | 17.65% |
| IWM240719P00198000 | 2024-06-18 11:02AM EDT | 2024-07-19 | 2.83 | 2.71 | 2.71 | -0.16 | -5.35% | 45 | 51,870 | 16.94% |
| IWM240726P00198000 | 2024-06-18 11:09AM EDT | 2024-07-26 | 3.16 | 3.05 | 3.08 | -0.24 | -7.06% | 9 | 684 | 16.82% |
| IWM240802P00198000 | 2024-06-18 9:31AM EDT | 2024-08-02 | 3.73 | 3.47 | 3.52 | +0.02 | +0.54% | 18 | 172 | 17.10% |
| IWM240816P00198000 | 2024-06-17 3:58PM EDT | 2024-08-16 | 4.33 | 4.07 | 4.10 | 0.00 | - | 1,103 | 15,119 | 16.82% |
| IWM240920P00198000 | 2024-06-18 11:09AM EDT | 2024-09-20 | 5.38 | 5.27 | 5.31 | -0.11 | -2.00% | 240 | 10,349 | 16.41% |
| IWM240930P00198000 | 2024-06-14 12:31PM EDT | 2024-09-30 | 6.89 | 5.60 | 5.66 | 0.00 | - | 315 | 261 | 16.44% |
| IWM241018P00198000 | 2024-06-17 12:12PM EDT | 2024-10-18 | 6.45 | 6.18 | 6.24 | -0.77 | -10.66% | 1 | 1,374 | 16.46% |
| IWM241115P00198000 | 2024-06-17 3:59PM EDT | 2024-11-15 | 7.47 | 7.18 | 7.25 | 0.00 | - | 88 | 1,052 | 16.86% |
| IWM241231P00198000 | 2024-06-17 11:40AM EDT | 2024-12-31 | 9.43 | 8.19 | 8.28 | 0.00 | - | 1 | 161 | 16.54% |
| IWM250117P00198000 | 2024-06-17 10:35AM EDT | 2025-01-17 | 9.90 | 8.59 | 8.67 | 0.00 | - | 60 | 1,791 | 16.51% |
| IWM250321P00198000 | 2024-06-14 9:53AM EDT | 2025-03-21 | 10.31 | 9.75 | 9.86 | 0.00 | - | 1 | 924 | 16.25% |
| IWM250331P00198000 | 2024-05-30 12:06PM EDT | 2025-03-31 | 9.20 | 9.88 | 10.13 | 0.00 | - | 1 | 1 | 16.35% |
| IWM260116P00198000 | 2024-06-14 10:29AM EDT | 2026-01-16 | 15.15 | 13.79 | 14.93 | 0.00 | - | 1 | 20 | 16.36% |
© 2024 Yahoo. All rights reserved.