iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:216.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00216000 | 2024-06-13 9:30AM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 43.75% |
| IWM240618C00216000 | 2024-06-12 12:50PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.01 | 0.00 | - | 67 | 77 | 35.16% |
| IWM240620C00216000 | 2024-06-13 3:51PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 27.34% |
| IWM240621C00216000 | 2024-06-14 2:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 16,375 | 25.00% |
| IWM240624C00216000 | 2024-06-14 3:11PM EDT | 2024-06-24 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 125 | 14 | 22.27% |
| IWM240625C00216000 | 2024-06-12 3:51PM EDT | 2024-06-25 | 0.10 | 0.01 | 0.02 | 0.00 | - | - | 6 | 21.09% |
| IWM240628C00216000 | 2024-06-14 1:10PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 21 | 6,127 | 21.39% |
| IWM240705C00216000 | 2024-06-14 3:16PM EDT | 2024-07-05 | 0.11 | 0.11 | 0.12 | -0.11 | -50.00% | 212 | 400 | 19.34% |
| IWM240712C00216000 | 2024-06-14 3:24PM EDT | 2024-07-12 | 0.25 | 0.25 | 0.27 | -0.22 | -46.81% | 311 | 350 | 19.46% |
| IWM240719C00216000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.41 | -0.27 | -40.30% | 153 | 12,534 | 19.04% |
| IWM240726C00216000 | 2024-06-14 3:16PM EDT | 2024-07-26 | 0.56 | 0.57 | 0.59 | -0.34 | -37.78% | 13 | 503 | 18.99% |
| IWM240802C00216000 | 2024-06-14 4:13PM EDT | 2024-08-02 | 0.80 | 0.80 | 0.84 | -0.43 | -34.96% | 16 | 188 | 19.37% |
| IWM240816C00216000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 1.21 | 1.23 | 1.27 | -0.57 | -32.02% | 39 | 3,615 | 19.39% |
| IWM240920C00216000 | 2024-06-14 3:51PM EDT | 2024-09-20 | 2.38 | 2.41 | 2.45 | -0.75 | -23.96% | 206 | 7,130 | 19.74% |
| IWM241220C00216000 | 2024-06-14 3:16PM EDT | 2024-12-20 | 5.54 | 5.56 | 5.65 | -1.17 | -17.44% | 151 | 398 | 20.95% |
| IWM241231C00216000 | 2024-05-21 10:50AM EDT | 2024-12-31 | 10.96 | 5.71 | 5.88 | 0.00 | - | 1 | 32 | 20.80% |
| IWM250117C00216000 | 2024-06-14 10:27AM EDT | 2025-01-17 | 6.37 | 6.34 | 6.45 | -2.91 | -31.36% | 1 | 1,133 | 21.00% |
| IWM250620C00216000 | 2024-06-12 10:33AM EDT | 2025-06-20 | 15.58 | 10.90 | 11.36 | 0.00 | - | 700 | 2,543 | 22.56% |
| IWM251219C00216000 | 2024-06-14 2:22PM EDT | 2025-12-19 | 16.29 | 15.97 | 16.81 | -4.43 | -21.38% | 1 | 15 | 24.16% |
| IWM260116C00216000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 16.92 | 16.07 | 17.67 | -2.61 | -13.36% | 43 | 58 | 24.43% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00216000 | 2024-06-14 3:14PM EDT | 2024-06-21 | 17.51 | 17.37 | 17.47 | +3.44 | +24.45% | 189 | 41 | 38.77% |
| IWM240628P00216000 | 2024-06-13 3:25PM EDT | 2024-06-28 | 14.07 | 17.36 | 17.48 | 0.00 | - | 29 | 0 | 26.61% |
| IWM240705P00216000 | 2024-06-14 11:26AM EDT | 2024-07-05 | 17.62 | 17.36 | 17.48 | +3.52 | +24.96% | 14 | 6 | 21.49% |
| IWM240712P00216000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 17.82 | 17.36 | 17.48 | +7.24 | +68.43% | 3 | 0 | 18.51% |
| IWM240719P00216000 | 2024-06-14 4:02PM EDT | 2024-07-19 | 17.19 | 17.36 | 17.48 | +2.33 | +15.68% | 2 | 118 | 16.48% |
| IWM240726P00216000 | 2024-06-12 1:04PM EDT | 2024-07-26 | 10.78 | 17.38 | 17.51 | 0.00 | - | - | 16 | 15.43% |
| IWM240816P00216000 | 2024-06-13 10:32AM EDT | 2024-08-16 | 14.96 | 17.52 | 17.66 | 0.00 | - | 1 | 107 | 13.97% |
| IWM240920P00216000 | 2024-06-14 9:36AM EDT | 2024-09-20 | 16.93 | 17.84 | 17.97 | +1.62 | +10.58% | 1 | 1,304 | 12.96% |
| IWM241220P00216000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 15.88 | 24.81 | 25.34 | 0.00 | - | - | 2 | 25.61% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 2024-12-31 | 16.82 | 18.70 | 19.05 | 0.00 | - | 1 | 2 | 12.20% |
| IWM250117P00216000 | 2024-05-13 9:35AM EDT | 2025-01-17 | 16.12 | 15.69 | 16.14 | 0.00 | - | 1 | 33 | 0.00% |
| IWM250620P00216000 | 2024-06-12 10:33AM EDT | 2025-06-20 | 16.82 | 21.10 | 21.85 | 0.00 | - | 700 | 714 | 13.43% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 2025-12-19 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 18.57% |
| IWM260116P00216000 | 2023-12-18 12:13PM EDT | 2026-01-16 | 27.17 | 28.76 | 31.94 | 0.00 | - | - | 3 | 21.43% |
© 2024 Yahoo. All rights reserved.