iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:213.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00213000 | 2024-06-17 9:50AM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 46.88% |
| IWM240618C00213000 | 2024-06-17 9:36AM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 204 | 32.81% |
| IWM240620C00213000 | 2024-06-14 2:35PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 55 | 23.44% |
| IWM240621C00213000 | 2024-06-17 2:50PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 38,696 | 22.66% |
| IWM240624C00213000 | 2024-06-17 10:29AM EDT | 2024-06-24 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 20 | 123 | 17.97% |
| IWM240625C00213000 | 2024-06-13 11:03AM EDT | 2024-06-25 | 0.09 | 0.02 | 0.03 | 0.00 | - | 7 | 68 | 17.77% |
| IWM240626C00213000 | 2024-06-14 10:36AM EDT | 2024-06-26 | 0.05 | 0.03 | 0.04 | 0.00 | - | 16 | 6 | 17.68% |
| IWM240627C00213000 | 2024-06-14 11:03AM EDT | 2024-06-27 | 0.08 | 0.05 | 0.06 | 0.00 | - | 12 | 106 | 17.87% |
| IWM240628C00213000 | 2024-06-17 2:37PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | 0.00 | - | 25 | 7,007 | 18.70% |
| IWM240705C00213000 | 2024-06-17 2:12PM EDT | 2024-07-05 | 0.27 | 0.23 | 0.24 | +0.07 | +35.00% | 14 | 10,103 | 17.75% |
| IWM240712C00213000 | 2024-06-17 2:53PM EDT | 2024-07-12 | 0.54 | 0.54 | 0.55 | +0.11 | +25.58% | 32 | 170 | 18.70% |
| IWM240719C00213000 | 2024-06-17 2:56PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.76 | +0.07 | +10.29% | 2,875 | 11,375 | 18.26% |
| IWM240726C00213000 | 2024-06-17 12:19PM EDT | 2024-07-26 | 1.12 | 1.02 | 1.04 | +0.25 | +28.74% | 8 | 352 | 18.38% |
| IWM240802C00213000 | 2024-06-17 2:39PM EDT | 2024-08-02 | 1.40 | 1.38 | 1.40 | +0.23 | +19.66% | 46 | 9 | 18.87% |
| IWM240816C00213000 | 2024-06-17 2:04PM EDT | 2024-08-16 | 2.02 | 2.00 | 2.03 | +0.31 | +18.13% | 51 | 2,200 | 19.23% |
| IWM240920C00213000 | 2024-06-17 1:56PM EDT | 2024-09-20 | 3.49 | 3.56 | 3.60 | +0.33 | +10.44% | 3 | 7,088 | 20.01% |
| IWM240930C00213000 | 2024-06-17 10:26AM EDT | 2024-09-30 | 3.05 | 3.76 | 3.81 | -2.72 | -47.14% | 4 | 63 | 19.60% |
| IWM241018C00213000 | 2024-06-17 10:31AM EDT | 2024-10-18 | 3.69 | 4.50 | 4.54 | -0.26 | -6.58% | 5 | 699 | 19.89% |
| IWM241115C00213000 | 2024-06-14 1:32PM EDT | 2024-11-15 | 5.43 | 5.99 | 6.06 | 0.00 | - | 10 | 2,713 | 21.19% |
| IWM241220C00213000 | 2024-06-14 3:05PM EDT | 2024-12-20 | 6.60 | 7.23 | 7.29 | 0.00 | - | 1 | 1,516 | 21.39% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 24.60% |
| IWM250117C00213000 | 2024-06-14 1:34PM EDT | 2025-01-17 | 7.45 | 8.12 | 8.19 | 0.00 | - | 2 | 4,937 | 21.48% |
| IWM250321C00213000 | 2024-05-23 2:35PM EDT | 2025-03-21 | 12.12 | 10.31 | 10.40 | 0.00 | - | 3 | 363 | 22.16% |
| IWM250620C00213000 | 2024-06-10 12:01PM EDT | 2025-06-20 | 13.79 | 13.16 | 13.47 | 0.00 | - | 2 | 15 | 23.11% |
| IWM251219C00213000 | 2024-05-29 10:05AM EDT | 2025-12-19 | 20.69 | 18.13 | 19.05 | 0.00 | - | 60 | 62 | 24.62% |
| IWM260116C00213000 | 2024-04-26 4:05PM EDT | 2026-01-16 | 20.45 | 21.68 | 23.79 | 0.00 | - | 1 | 65 | 28.73% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00213000 | 2024-06-14 2:33PM EDT | 2024-06-21 | 14.64 | 12.58 | 12.66 | 0.00 | - | 8 | 6 | 24.61% |
| IWM240628P00213000 | 2024-06-14 2:33PM EDT | 2024-06-28 | 14.55 | 12.72 | 12.80 | 0.00 | - | 10 | 0 | 20.85% |
| IWM240705P00213000 | 2024-06-14 12:21PM EDT | 2024-07-05 | 14.69 | 12.66 | 12.75 | 0.00 | - | 5 | 26 | 15.53% |
| IWM240712P00213000 | 2024-06-14 12:07PM EDT | 2024-07-12 | 14.75 | 12.79 | 12.88 | 0.00 | - | 10 | 20 | 15.41% |
| IWM240719P00213000 | 2024-06-14 12:07PM EDT | 2024-07-19 | 14.81 | 12.80 | 12.89 | 0.00 | - | 10 | 192 | 13.79% |
| IWM240726P00213000 | 2024-06-12 3:22PM EDT | 2024-07-26 | 9.08 | 12.86 | 12.94 | 0.00 | - | - | 238 | 13.05% |
| IWM240816P00213000 | 2024-06-14 3:39PM EDT | 2024-08-16 | 14.86 | 13.23 | 13.37 | 0.00 | - | 303 | 413 | 13.37% |
| IWM240920P00213000 | 2024-06-14 12:22PM EDT | 2024-09-20 | 15.63 | 13.99 | 14.08 | 0.00 | - | 13 | 152 | 13.42% |
| IWM240930P00213000 | 2024-06-06 3:31PM EDT | 2024-09-30 | 12.43 | 14.16 | 14.37 | 0.00 | - | 2 | 4 | 13.72% |
| IWM241018P00213000 | 2024-06-11 2:50PM EDT | 2024-10-18 | 14.31 | 14.57 | 14.72 | 0.00 | - | - | 1 | 13.68% |
| IWM241115P00213000 | 2024-06-14 10:10AM EDT | 2024-11-15 | 16.58 | 15.28 | 15.38 | 0.00 | - | 50 | 835 | 13.97% |
| IWM241220P00213000 | 2024-06-14 3:40PM EDT | 2024-12-20 | 17.14 | 15.95 | 16.09 | 0.00 | - | 2 | 147 | 14.08% |
| IWM241231P00213000 | 2024-05-28 3:31PM EDT | 2024-12-31 | 13.98 | 16.03 | 16.28 | 0.00 | - | 44 | 44 | 14.06% |
| IWM250117P00213000 | 2024-05-24 10:00AM EDT | 2025-01-17 | 14.32 | 16.33 | 16.51 | 0.00 | - | 2 | 1,402 | 13.92% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 16.48 | 16.99 | 17.35 | 0.00 | - | - | 27 | 13.60% |
| IWM250620P00213000 | 2024-05-10 3:06PM EDT | 2025-06-20 | 17.89 | 18.28 | 18.72 | 0.00 | - | 19 | 261 | 13.67% |
| IWM251219P00213000 | 2024-06-13 2:56PM EDT | 2025-12-19 | 20.22 | 20.90 | 21.29 | 0.00 | - | 2 | 1,047 | 13.95% |
© 2024 Yahoo. All rights reserved.