iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:208.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603C00208000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 2,009 | 1,028 | 11.62% |
| IWM240604C00208000 | 2024-05-31 4:04PM EDT | 2024-06-04 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 444 | 310 | 13.82% |
| IWM240605C00208000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 0.40 | 0.43 | 0.46 | -0.04 | -9.09% | 380 | 373 | 14.77% |
| IWM240606C00208000 | 2024-05-31 3:47PM EDT | 2024-06-06 | 0.52 | 0.60 | 0.63 | -0.02 | -3.70% | 70 | 1,012 | 15.38% |
| IWM240607C00208000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.95 | 1.01 | 1.04 | +0.16 | +20.25% | 2,017 | 1,542 | 18.48% |
| IWM240610C00208000 | 2024-05-31 4:00PM EDT | 2024-06-10 | 1.13 | 1.15 | 1.19 | 0.00 | - | 373 | 208 | 16.36% |
| IWM240611C00208000 | 2024-05-31 11:03AM EDT | 2024-06-11 | 0.81 | 1.20 | 1.24 | -0.36 | -30.77% | 7 | 282 | 15.92% |
| IWM240612C00208000 | 2024-05-31 4:14PM EDT | 2024-06-12 | 1.75 | 1.75 | 1.81 | +0.84 | +92.31% | 9 | 129 | 19.43% |
| IWM240613C00208000 | 2024-05-30 3:29PM EDT | 2024-06-13 | 2.01 | 1.88 | 1.94 | +0.41 | +25.62% | 2 | 446 | 19.52% |
| IWM240614C00208000 | 2024-05-31 2:39PM EDT | 2024-06-14 | 2.00 | 2.02 | 2.07 | +0.40 | +25.00% | 1,518 | 5,546 | 19.62% |
| IWM240621C00208000 | 2024-05-31 4:04PM EDT | 2024-06-21 | 2.51 | 2.47 | 2.52 | +0.44 | +21.26% | 2,781 | 14,272 | 18.24% |
| IWM240628C00208000 | 2024-05-31 3:54PM EDT | 2024-06-28 | 2.86 | 2.99 | 3.05 | +0.35 | +13.94% | 901 | 2,432 | 18.12% |
| IWM240705C00208000 | 2024-05-31 4:11PM EDT | 2024-07-05 | 3.39 | 3.44 | 3.50 | +0.38 | +12.62% | 63 | 201 | 17.98% |
| IWM240712C00208000 | 2024-05-31 12:29PM EDT | 2024-07-12 | 3.20 | 3.95 | 4.09 | 0.00 | - | 12 | 98 | 18.54% |
| IWM240719C00208000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 4.35 | 4.42 | 4.48 | +0.47 | +12.11% | 358 | 3,175 | 18.45% |
| IWM240816C00208000 | 2024-05-31 2:14PM EDT | 2024-08-16 | 5.68 | 6.20 | 6.29 | +0.08 | +1.43% | 209 | 12,359 | 19.52% |
| IWM240920C00208000 | 2024-05-31 11:55AM EDT | 2024-09-20 | 7.95 | 8.14 | 8.23 | +0.53 | +7.14% | 4 | 4,341 | 20.44% |
| IWM240930C00208000 | 2024-05-29 12:05PM EDT | 2024-09-30 | 6.92 | 8.35 | 8.56 | 0.00 | - | 1 | 18 | 20.28% |
| IWM241018C00208000 | 2024-05-30 1:45PM EDT | 2024-10-18 | 8.92 | 9.19 | 9.39 | 0.00 | - | 7 | 559 | 20.56% |
| IWM241115C00208000 | 2024-05-23 11:19AM EDT | 2024-11-15 | 11.29 | 10.97 | 11.20 | 0.00 | - | 4 | 618 | 22.01% |
| IWM241220C00208000 | 2024-05-31 4:02PM EDT | 2024-12-20 | 12.51 | 12.41 | 12.66 | +0.46 | +3.82% | 2 | 3,143 | 22.41% |
| IWM241231C00208000 | 2024-05-28 3:18PM EDT | 2024-12-31 | 12.31 | 12.64 | 12.99 | 0.00 | - | 1 | 36 | 22.35% |
| IWM250117C00208000 | 2024-05-31 9:57AM EDT | 2025-01-17 | 13.38 | 13.39 | 13.68 | +0.90 | +7.21% | 3 | 1,204 | 22.56% |
| IWM250321C00208000 | 2024-05-31 2:19PM EDT | 2025-03-21 | 15.47 | 15.82 | 16.20 | +0.14 | +0.91% | 1 | 3,078 | 23.42% |
| IWM250331C00208000 | 2024-05-24 11:19AM EDT | 2025-03-31 | 16.40 | 16.03 | 16.46 | 0.00 | - | 5 | 11 | 23.37% |
| IWM250620C00208000 | 2024-05-31 9:47AM EDT | 2025-06-20 | 19.18 | 18.74 | 19.75 | +1.81 | +10.42% | 10 | 1,103 | 24.68% |
| IWM251219C00208000 | 2024-05-29 1:40PM EDT | 2025-12-19 | 23.17 | 23.95 | 25.74 | 0.00 | - | 4 | 1,194 | 26.22% |
| IWM260116C00208000 | 2024-05-21 3:29PM EDT | 2026-01-16 | 27.64 | 24.46 | 26.38 | 0.00 | - | 8 | 18 | 26.21% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603P00208000 | 2024-05-31 4:02PM EDT | 2024-06-03 | 2.29 | 2.17 | 2.27 | -1.50 | -39.58% | 16 | 168 | 9.57% |
| IWM240604P00208000 | 2024-05-31 3:01PM EDT | 2024-06-04 | 3.87 | 2.34 | 2.43 | +0.31 | +8.71% | 4 | 85 | 12.21% |
| IWM240605P00208000 | 2024-05-31 3:55PM EDT | 2024-06-05 | 2.95 | 2.49 | 2.58 | -0.68 | -18.73% | 3 | 96 | 13.11% |
| IWM240606P00208000 | 2024-05-29 10:00AM EDT | 2024-06-06 | 2.98 | 2.63 | 2.72 | -2.47 | -45.32% | 50 | 105 | 13.62% |
| IWM240607P00208000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 2.95 | 2.96 | 3.04 | -1.55 | -34.44% | 119 | 881 | 16.04% |
| IWM240610P00208000 | 2024-05-31 3:01PM EDT | 2024-06-10 | 4.15 | 3.07 | 3.15 | -0.80 | -16.16% | 256 | 5 | 14.06% |
| IWM240611P00208000 | 2024-05-30 2:13PM EDT | 2024-06-11 | 4.05 | 3.52 | 3.60 | -0.57 | -12.34% | 5 | 140 | 16.96% |
| IWM240612P00208000 | 2024-05-31 10:24AM EDT | 2024-06-12 | 5.03 | 4.14 | 4.22 | +0.06 | +1.21% | 1 | 5 | 20.75% |
| IWM240614P00208000 | 2024-05-31 1:10PM EDT | 2024-06-14 | 5.78 | 4.35 | 4.42 | +0.08 | +1.40% | 78 | 4,514 | 20.44% |
| IWM240621P00208000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 4.85 | 4.65 | 4.72 | -1.15 | -19.17% | 530 | 11,144 | 18.08% |
| IWM240628P00208000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 6.26 | 4.98 | 5.06 | -0.21 | -3.25% | 45 | 1,802 | 17.13% |
| IWM240705P00208000 | 2024-05-31 1:32PM EDT | 2024-07-05 | 6.26 | 5.24 | 5.33 | +0.20 | +3.30% | 50 | 132 | 16.36% |
| IWM240719P00208000 | 2024-05-30 2:04PM EDT | 2024-07-19 | 7.19 | 5.84 | 5.92 | +0.49 | +7.31% | 3 | 2,910 | 15.78% |
| IWM240816P00208000 | 2024-05-31 4:04PM EDT | 2024-08-16 | 6.96 | 6.85 | 6.95 | -0.89 | -11.34% | 4 | 2,299 | 15.32% |
| IWM240920P00208000 | 2024-05-31 3:55PM EDT | 2024-09-20 | 8.21 | 7.84 | 7.93 | -1.04 | -11.24% | 2 | 1,812 | 14.86% |
| IWM240930P00208000 | 2024-05-23 2:26PM EDT | 2024-09-30 | 10.15 | 8.13 | 8.25 | 0.00 | - | 2 | 1,504 | 14.91% |
| IWM241018P00208000 | 2024-05-31 12:29PM EDT | 2024-10-18 | 9.56 | 8.70 | 8.82 | +0.12 | +1.27% | 4 | 1,199 | 15.04% |
| IWM241115P00208000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 10.66 | 9.71 | 9.84 | 0.00 | - | 5 | 1,125 | 15.56% |
| IWM241220P00208000 | 2024-05-31 3:19PM EDT | 2024-12-20 | 11.43 | 10.57 | 10.70 | +0.17 | +1.51% | 2 | 474 | 15.56% |
| IWM241231P00208000 | 2024-05-23 11:56AM EDT | 2024-12-31 | 11.10 | 10.68 | 10.93 | 0.00 | - | 5 | 38 | 15.52% |
| IWM250117P00208000 | 2024-05-29 9:31AM EDT | 2025-01-17 | 12.99 | 11.11 | 11.27 | 0.00 | - | 1 | 465 | 15.46% |
| IWM250321P00208000 | 2024-05-31 2:19PM EDT | 2025-03-21 | 13.14 | 12.20 | 12.56 | -1.10 | -7.72% | 1 | 136 | 15.45% |
| IWM250620P00208000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 13.64 | 13.42 | 14.38 | 0.00 | - | 2 | 281 | 15.67% |
| IWM251219P00208000 | 2024-05-20 1:43PM EDT | 2025-12-19 | 15.82 | 15.72 | 17.25 | 0.00 | - | 7 | 1,157 | 15.72% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.