iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:214.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00214000 | 2024-06-28 3:41PM EDT | 2024-07-05 | 0.02 | 0.03 | 0.04 | -0.05 | -71.43% | 232 | 970 | 18.75% |
| IWM240712C00214000 | 2024-06-28 3:16PM EDT | 2024-07-12 | 0.21 | 0.22 | 0.24 | -0.03 | -12.50% | 85 | 714 | 18.56% |
| IWM240719C00214000 | 2024-06-28 3:37PM EDT | 2024-07-19 | 0.39 | 0.40 | 0.42 | -0.04 | -9.30% | 1,007 | 13,606 | 17.46% |
| IWM240726C00214000 | 2024-06-28 3:31PM EDT | 2024-07-26 | 0.49 | 0.64 | 0.67 | -0.17 | -25.76% | 31 | 524 | 17.31% |
| IWM240802C00214000 | 2024-06-28 3:49PM EDT | 2024-08-02 | 0.98 | 1.02 | 1.06 | +0.19 | +24.05% | 22 | 5,378 | 18.06% |
| IWM240816C00214000 | 2024-06-28 3:57PM EDT | 2024-08-16 | 1.62 | 1.67 | 1.72 | -0.03 | -1.82% | 408 | 8,774 | 18.42% |
| IWM240920C00214000 | 2024-06-28 11:39AM EDT | 2024-09-20 | 3.39 | 3.37 | 3.44 | +0.50 | +17.30% | 12 | 24,248 | 19.46% |
| IWM240930C00214000 | 2024-06-28 3:28PM EDT | 2024-09-30 | 3.28 | 3.62 | 3.71 | +0.13 | +4.13% | 2 | 433 | 19.15% |
| IWM241018C00214000 | 2024-06-28 3:35PM EDT | 2024-10-18 | 3.92 | 4.42 | 4.54 | 0.00 | - | 15 | 3,978 | 19.61% |
| IWM241115C00214000 | 2024-06-28 12:14PM EDT | 2024-11-15 | 5.66 | 6.05 | 6.18 | +0.31 | +5.79% | 92 | 515 | 21.06% |
| IWM241220C00214000 | 2024-06-26 1:17PM EDT | 2024-12-20 | 6.24 | 7.42 | 7.55 | 0.00 | - | 7 | 4,295 | 21.41% |
| IWM241231C00214000 | 2024-05-29 3:28PM EDT | 2024-12-31 | 8.38 | 7.61 | 7.89 | 0.00 | - | 2 | 21 | 21.38% |
| IWM250117C00214000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 7.48 | 8.34 | 8.54 | 0.00 | - | 6 | 2,360 | 21.58% |
| IWM250321C00214000 | 2024-06-28 10:44AM EDT | 2025-03-21 | 11.19 | 10.68 | 10.93 | +0.92 | +8.96% | 41 | 128 | 22.39% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 2025-03-31 | 12.86 | 12.93 | 13.33 | 0.00 | - | 4 | 3 | 25.43% |
| IWM250620C00214000 | 2024-06-27 2:30PM EDT | 2025-06-20 | 12.87 | 13.53 | 14.14 | 0.00 | - | 342 | 1,439 | 23.38% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.19 | 20.53 | 21.29 | 0.00 | - | 62 | 30 | 26.31% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 21.17 | 23.27 | 0.00 | - | 3 | 36 | 27.61% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00214000 | 2024-06-03 9:50AM EDT | 2024-07-05 | 8.92 | 10.74 | 10.94 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00214000 | 2024-06-27 3:54PM EDT | 2024-07-19 | 12.24 | 10.78 | 10.97 | 0.00 | - | 10 | 32 | 0.00% |
| IWM240726P00214000 | 2024-06-28 9:30AM EDT | 2024-07-26 | 10.60 | 10.86 | 11.06 | +1.27 | +13.61% | 1 | 8 | 0.00% |
| IWM240816P00214000 | 2024-06-24 10:03AM EDT | 2024-08-16 | 12.75 | 11.34 | 11.53 | 0.00 | - | 1 | 626 | 11.45% |
| IWM240920P00214000 | 2024-06-24 10:03AM EDT | 2024-09-20 | 11.82 | 12.12 | 12.29 | -1.65 | -12.25% | 2 | 54 | 12.14% |
| IWM240930P00214000 | 2024-05-15 12:34PM EDT | 2024-09-30 | 10.43 | 16.26 | 16.50 | 0.00 | - | 1 | 2 | 23.67% |
| IWM241018P00214000 | 2024-05-28 9:57AM EDT | 2024-10-18 | 12.00 | 13.47 | 13.64 | 0.00 | - | 6 | 3 | 14.48% |
| IWM241115P00214000 | 2024-06-12 9:36AM EDT | 2024-11-15 | 12.47 | 13.73 | 13.93 | 0.00 | - | 1 | 3 | 13.65% |
| IWM241220P00214000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 13.17 | 17.72 | 18.03 | 0.00 | - | - | 199 | 20.25% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 2024-12-31 | 12.83 | 16.22 | 16.71 | 0.00 | - | 2 | 1 | 17.22% |
| IWM250117P00214000 | 2024-06-06 2:56PM EDT | 2025-01-17 | 15.38 | 14.97 | 15.32 | 0.00 | - | 1 | 72 | 13.98% |
| IWM250321P00214000 | 2024-06-17 11:52AM EDT | 2025-03-21 | 19.48 | 16.00 | 16.46 | 0.00 | - | 1 | 1,114 | 14.02% |
| IWM250620P00214000 | 2024-06-24 3:30PM EDT | 2025-06-20 | 18.52 | 17.35 | 17.95 | 0.00 | - | 2 | 1,759 | 14.08% |
| IWM251219P00214000 | 2024-06-10 2:37PM EDT | 2025-12-19 | 21.17 | 19.16 | 21.14 | 0.00 | - | 2 | 19 | 14.82% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 21.63 | 23.33 | 0.00 | - | 2 | 1 | 16.66% |
© 2024 Yahoo. All rights reserved.