iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:217.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00217000 | 2024-06-12 10:36AM EDT | 2024-06-17 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 84 | 45.31% |
| IWM240618C00217000 | 2024-06-14 12:17PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 31 | 240 | 37.50% |
| IWM240620C00217000 | 2024-06-13 3:33PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 27 | 28.91% |
| IWM240621C00217000 | 2024-06-14 2:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 9,362 | 26.56% |
| IWM240624C00217000 | 2024-06-14 3:11PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 125 | 129 | 21.49% |
| IWM240625C00217000 | 2024-06-12 3:48PM EDT | 2024-06-25 | 0.06 | 0.01 | 0.02 | 0.00 | - | - | 0 | 22.07% |
| IWM240628C00217000 | 2024-06-14 11:48AM EDT | 2024-06-28 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 16 | 10,610 | 21.88% |
| IWM240705C00217000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 23 | 5,017 | 19.58% |
| IWM240712C00217000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 0.21 | 0.21 | 0.23 | -0.19 | -47.50% | 12 | 5,227 | 19.63% |
| IWM240719C00217000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.33 | 0.34 | 0.35 | -0.26 | -44.07% | 426 | 12,052 | 19.12% |
| IWM240726C00217000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 0.47 | 0.49 | 0.51 | -0.30 | -38.96% | 14 | 136 | 19.04% |
| IWM240802C00217000 | 2024-06-14 11:44AM EDT | 2024-08-02 | 0.74 | 0.70 | 0.73 | -0.33 | -30.84% | 5 | 6 | 19.34% |
| IWM240816C00217000 | 2024-06-14 2:20PM EDT | 2024-08-16 | 1.11 | 1.10 | 1.13 | -0.46 | -29.30% | 113 | 21,623 | 19.35% |
| IWM240920C00217000 | 2024-06-13 10:44AM EDT | 2024-09-20 | 2.79 | 2.21 | 2.24 | 0.00 | - | 4 | 9,760 | 19.65% |
| IWM241220C00217000 | 2024-06-14 2:56PM EDT | 2024-12-20 | 5.26 | 5.26 | 5.34 | -1.08 | -17.03% | 279 | 543 | 20.85% |
| IWM241231C00217000 | 2024-06-11 11:06AM EDT | 2024-12-31 | 5.85 | 5.40 | 5.57 | 0.00 | - | 1 | 2 | 20.71% |
| IWM250117C00217000 | 2024-06-14 2:32PM EDT | 2025-01-17 | 6.04 | 6.02 | 6.13 | -0.96 | -13.71% | 2 | 689 | 20.91% |
| IWM250620C00217000 | 2024-06-10 4:01PM EDT | 2025-06-20 | 12.22 | 10.50 | 10.97 | 0.00 | - | 5 | 1,317 | 22.45% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 2025-12-19 | 21.41 | 18.46 | 18.89 | 0.00 | - | 38 | 88 | 26.65% |
| IWM260116C00217000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 16.49 | 15.63 | 17.23 | -4.69 | -22.14% | 56 | 38 | 24.32% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00217000 | 2024-06-11 10:18AM EDT | 2024-06-21 | 17.95 | 18.37 | 18.47 | 0.00 | - | 2 | 0 | 40.53% |
| IWM240628P00217000 | 2024-06-13 9:32AM EDT | 2024-06-28 | 13.77 | 18.36 | 18.48 | 0.00 | - | 1 | 0 | 27.78% |
| IWM240705P00217000 | 2024-06-14 3:14PM EDT | 2024-07-05 | 18.51 | 18.36 | 18.48 | +3.41 | +22.58% | 65 | 14 | 22.41% |
| IWM240712P00217000 | 2024-06-12 1:51PM EDT | 2024-07-12 | 11.55 | 18.36 | 18.48 | 0.00 | - | - | 0 | 19.29% |
| IWM240719P00217000 | 2024-06-12 2:50PM EDT | 2024-07-19 | 12.59 | 18.36 | 18.48 | 0.00 | - | 15 | 1 | 17.21% |
| IWM240726P00217000 | 2024-06-13 3:54PM EDT | 2024-07-26 | 14.92 | 18.36 | 18.49 | 0.00 | - | 1 | 1 | 15.82% |
| IWM240816P00217000 | 2024-06-14 3:08PM EDT | 2024-08-16 | 18.50 | 18.46 | 18.59 | +2.29 | +14.13% | 5 | 2,299 | 13.92% |
| IWM240920P00217000 | 2024-06-14 12:50PM EDT | 2024-09-20 | 18.90 | 18.72 | 18.85 | +2.77 | +17.17% | 5,002 | 122 | 12.82% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 2024-12-20 | 18.14 | 16.25 | 16.54 | 0.00 | - | 2 | 255 | 0.00% |
| IWM250117P00217000 | 2024-06-05 2:50PM EDT | 2025-01-17 | 16.69 | 20.20 | 20.52 | 0.00 | - | 20 | 52 | 13.22% |
| IWM250620P00217000 | 2024-02-23 4:48PM EDT | 2025-06-20 | 24.01 | 19.71 | 20.71 | 0.00 | - | 26 | 123 | 10.44% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 2025-12-19 | 24.80 | 22.51 | 23.00 | 0.00 | - | 2 | 2 | 11.48% |
© 2024 Yahoo. All rights reserved.