iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00215000 | 2024-06-28 1:42PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 264 | 2,121 | 20.12% |
| IWM240712C00215000 | 2024-06-28 3:38PM EDT | 2024-07-12 | 0.13 | 0.17 | 0.19 | -0.02 | -13.33% | 335 | 635 | 18.80% |
| IWM240719C00215000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.29 | 0.31 | 0.34 | -0.06 | -17.14% | 854 | 68,690 | 17.55% |
| IWM240726C00215000 | 2024-06-28 3:53PM EDT | 2024-07-26 | 0.48 | 0.52 | 0.55 | -0.08 | -14.29% | 583 | 6,451 | 17.30% |
| IWM240802C00215000 | 2024-06-28 3:43PM EDT | 2024-08-02 | 0.71 | 0.85 | 0.89 | -0.06 | -7.79% | 170 | 9,206 | 17.95% |
| IWM240816C00215000 | 2024-06-28 4:07PM EDT | 2024-08-16 | 1.46 | 1.45 | 1.50 | 0.00 | - | 14,060 | 17,322 | 18.30% |
| IWM240920C00215000 | 2024-06-28 3:54PM EDT | 2024-09-20 | 2.96 | 3.06 | 3.13 | +0.11 | +3.86% | 386 | 30,289 | 19.32% |
| IWM240930C00215000 | 2024-06-28 4:02PM EDT | 2024-09-30 | 3.30 | 3.31 | 3.40 | +0.10 | +3.12% | 524 | 3,641 | 19.03% |
| IWM241018C00215000 | 2024-06-28 1:44PM EDT | 2024-10-18 | 3.77 | 4.09 | 4.20 | +0.07 | +1.89% | 36 | 11,219 | 19.47% |
| IWM241115C00215000 | 2024-06-28 3:32PM EDT | 2024-11-15 | 5.13 | 5.68 | 5.82 | +0.08 | +1.58% | 13 | 14,305 | 20.96% |
| IWM241220C00215000 | 2024-06-28 12:37PM EDT | 2024-12-20 | 6.90 | 7.03 | 7.16 | +0.49 | +7.64% | 1 | 29,133 | 21.29% |
| IWM241231C00215000 | 2024-06-28 10:55AM EDT | 2024-12-31 | 7.65 | 7.22 | 7.48 | +1.10 | +16.79% | 5 | 101 | 21.23% |
| IWM250117C00215000 | 2024-06-28 3:02PM EDT | 2025-01-17 | 7.50 | 7.94 | 8.11 | -0.10 | -1.32% | 35 | 3,825 | 21.41% |
| IWM250321C00215000 | 2024-06-28 3:57PM EDT | 2025-03-21 | 10.18 | 10.24 | 10.48 | -0.24 | -2.30% | 43 | 5,280 | 22.24% |
| IWM250331C00215000 | 2024-06-17 12:54PM EDT | 2025-03-31 | 9.22 | 10.42 | 10.76 | 0.00 | - | 10 | 11 | 22.24% |
| IWM250620C00215000 | 2024-06-28 11:39AM EDT | 2025-06-20 | 13.30 | 13.07 | 13.68 | +1.14 | +9.38% | 3,077 | 4,903 | 23.25% |
| IWM251219C00215000 | 2024-06-27 3:38PM EDT | 2025-12-19 | 18.06 | 17.81 | 19.79 | 0.00 | - | 1 | 4,811 | 25.15% |
| IWM260116C00215000 | 2024-06-14 2:06PM EDT | 2026-01-16 | 17.24 | 18.28 | 20.49 | 0.00 | - | 28 | 105 | 25.22% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 25.52% |
| IWM261218C00215000 | 2024-06-28 4:04PM EDT | 2026-12-18 | 27.60 | 25.21 | 30.00 | +1.10 | +4.15% | 1 | 18 | 27.46% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00215000 | 2024-06-17 2:57PM EDT | 2024-07-05 | 14.59 | 11.74 | 11.94 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240712P00215000 | 2024-06-24 9:58AM EDT | 2024-07-12 | 12.75 | 11.75 | 11.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00215000 | 2024-06-28 2:49PM EDT | 2024-07-19 | 12.64 | 11.73 | 11.93 | -0.47 | -3.59% | 15 | 0 | 0.00% |
| IWM240726P00215000 | 2024-06-26 9:39AM EDT | 2024-07-26 | 15.63 | 11.79 | 11.99 | 0.00 | - | 6 | 1 | 0.00% |
| IWM240816P00215000 | 2024-06-27 12:19PM EDT | 2024-08-16 | 14.48 | 12.17 | 12.36 | 0.00 | - | 1 | 242 | 10.71% |
| IWM240920P00215000 | 2024-06-28 11:40AM EDT | 2024-09-20 | 13.02 | 12.86 | 13.04 | -1.02 | -7.26% | 8 | 1,796 | 11.77% |
| IWM240930P00215000 | 2024-06-24 2:32PM EDT | 2024-09-30 | 14.51 | 13.13 | 13.36 | 0.00 | - | 2 | 1,503 | 12.35% |
| IWM241018P00215000 | 2024-06-20 9:58AM EDT | 2024-10-18 | 15.18 | 13.58 | 13.81 | 0.00 | - | 63 | 47 | 12.74% |
| IWM241115P00215000 | 2024-06-27 3:52PM EDT | 2024-11-15 | 15.40 | 14.38 | 14.59 | 0.00 | - | 10 | 2,243 | 13.41% |
| IWM241220P00215000 | 2024-06-26 3:49PM EDT | 2024-12-20 | 17.68 | 15.15 | 15.46 | 0.00 | - | 1 | 430 | 13.86% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 21.34% |
| IWM250117P00215000 | 2024-06-20 3:25PM EDT | 2025-01-17 | 15.91 | 15.56 | 15.93 | -2.28 | -12.53% | 40 | 196 | 13.77% |
| IWM250321P00215000 | 2024-06-20 10:32AM EDT | 2025-03-21 | 17.92 | 16.58 | 17.05 | 0.00 | - | 39 | 1,794 | 13.84% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 2025-03-31 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 11.57% |
| IWM250620P00215000 | 2024-06-27 11:52AM EDT | 2025-06-20 | 19.72 | 17.91 | 18.51 | 0.00 | - | 4 | 1,026 | 13.92% |
| IWM251219P00215000 | 2024-06-26 2:58PM EDT | 2025-12-19 | 22.51 | 19.68 | 21.67 | 0.00 | - | 2 | 5,224 | 14.69% |
| IWM260116P00215000 | 2024-06-27 11:51AM EDT | 2026-01-16 | 22.66 | 19.94 | 21.83 | 0.00 | - | 2 | 81 | 14.49% |
| IWM260618P00215000 | 2024-06-18 2:17PM EDT | 2026-06-18 | 23.80 | 20.78 | 24.51 | 0.00 | - | 3 | 12 | 15.26% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 15.61% |
© 2024 Yahoo. All rights reserved.