iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:211.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240618C00211000 | 2024-06-17 9:59AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 25.00% |
| IWM240620C00211000 | 2024-06-14 11:01AM EDT | 2024-06-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 198 | 12.50% |
| IWM240621C00211000 | 2024-06-17 4:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 293 | 13,172 | 12.50% |
| IWM240624C00211000 | 2024-06-17 2:10PM EDT | 2024-06-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 129 | 157 | 6.25% |
| IWM240625C00211000 | 2024-06-14 3:59PM EDT | 2024-06-25 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 39 | 6.25% |
| IWM240627C00211000 | 2024-06-17 2:06PM EDT | 2024-06-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 196 | 6.25% |
| IWM240628C00211000 | 2024-06-17 4:08PM EDT | 2024-06-28 | 0.21 | 0.00 | 0.00 | 0.00 | - | 587 | 3,702 | 6.25% |
| IWM240705C00211000 | 2024-06-17 3:49PM EDT | 2024-07-05 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,148 | 2,043 | 6.25% |
| IWM240712C00211000 | 2024-06-17 3:54PM EDT | 2024-07-12 | 0.82 | 0.00 | 0.00 | 0.00 | - | 201 | 329 | 3.13% |
| IWM240719C00211000 | 2024-06-17 3:51PM EDT | 2024-07-19 | 1.06 | 0.00 | 0.00 | 0.00 | - | 805 | 4,122 | 3.13% |
| IWM240726C00211000 | 2024-06-17 3:48PM EDT | 2024-07-26 | 1.39 | 0.00 | 0.00 | 0.00 | - | 38 | 367 | 3.13% |
| IWM240802C00211000 | 2024-06-17 3:56PM EDT | 2024-08-02 | 1.84 | 0.00 | 0.00 | 0.00 | - | 174 | 249 | 3.13% |
| IWM240816C00211000 | 2024-06-17 2:02PM EDT | 2024-08-16 | 2.45 | 0.00 | 0.00 | 0.00 | - | 37 | 10,350 | 3.13% |
| IWM240920C00211000 | 2024-06-17 2:23PM EDT | 2024-09-20 | 4.24 | 0.00 | 0.00 | 0.00 | - | 12 | 3,062 | 3.13% |
| IWM240930C00211000 | 2024-06-12 10:41AM EDT | 2024-09-30 | 7.44 | 0.00 | 0.00 | 0.00 | - | 208 | 237 | 1.56% |
| IWM241018C00211000 | 2024-06-17 10:45AM EDT | 2024-10-18 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 1,048 | 1.56% |
| IWM241115C00211000 | 2024-06-14 1:32PM EDT | 2024-11-15 | 6.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,803 | 1.56% |
| IWM241220C00211000 | 2024-06-14 3:17PM EDT | 2024-12-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,704 | 1.56% |
| IWM241231C00211000 | 2024-05-17 2:33PM EDT | 2024-12-31 | 13.20 | 7.47 | 7.65 | 0.00 | - | 1 | 13 | 20.04% |
| IWM250117C00211000 | 2024-06-13 1:17PM EDT | 2025-01-17 | 9.56 | 0.00 | 0.00 | 0.00 | - | 8 | 399 | 1.56% |
| IWM250321C00211000 | 2024-05-17 11:28AM EDT | 2025-03-21 | 16.64 | 10.35 | 10.48 | 0.00 | - | 1 | 182 | 21.06% |
| IWM250331C00211000 | 2024-06-10 10:54AM EDT | 2025-03-31 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| IWM250620C00211000 | 2024-06-17 2:19PM EDT | 2025-06-20 | 14.29 | 0.00 | 0.00 | 0.00 | - | 3 | 3,751 | 1.56% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 25.93% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 0.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240620P00211000 | 2024-06-11 12:53PM EDT | 2024-06-20 | 11.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621P00211000 | 2024-06-17 3:30PM EDT | 2024-06-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 191 | 45 | 0.00% |
| IWM240624P00211000 | 2024-06-14 1:35PM EDT | 2024-06-24 | 12.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240628P00211000 | 2024-06-13 11:14AM EDT | 2024-06-28 | 10.09 | 0.00 | 0.00 | 0.00 | - | 15 | 162 | 0.00% |
| IWM240705P00211000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 12.45 | 0.00 | 0.00 | 0.00 | - | 25 | 227 | 0.00% |
| IWM240712P00211000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 12.52 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| IWM240719P00211000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 11.16 | 0.00 | 0.00 | 0.00 | - | 8 | 2,027 | 0.00% |
| IWM240802P00211000 | 2024-06-13 9:51AM EDT | 2024-08-02 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240816P00211000 | 2024-06-17 12:59PM EDT | 2024-08-16 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 7,611 | 0.00% |
| IWM240920P00211000 | 2024-06-17 3:01PM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5,990 | 0.00% |
| IWM240930P00211000 | 2024-05-23 2:36PM EDT | 2024-09-30 | 12.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM241018P00211000 | 2024-06-13 2:25PM EDT | 2024-10-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM241115P00211000 | 2024-06-11 11:09AM EDT | 2024-11-15 | 14.54 | 0.00 | 0.00 | 0.00 | - | 7 | 583 | 0.00% |
| IWM241220P00211000 | 2024-06-12 11:34AM EDT | 2024-12-20 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,296 | 0.00% |
| IWM241231P00211000 | 2024-05-29 11:09AM EDT | 2024-12-31 | 14.18 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 0.00% |
| IWM250117P00211000 | 2024-06-14 11:29AM EDT | 2025-01-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 0.00% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 15.42 | 15.84 | 16.21 | 0.00 | - | 24 | 102 | 14.41% |
| IWM250620P00211000 | 2024-05-15 11:49AM EDT | 2025-06-20 | 14.60 | 18.10 | 18.90 | 0.00 | - | 7 | 29 | 15.98% |
| IWM251219P00211000 | 2024-05-29 10:00AM EDT | 2025-12-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| IWM260116P00211000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 22.81 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.