iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:218.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00218000 | 2024-06-12 9:42AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 47.66% |
| IWM240618C00218000 | 2024-06-12 1:52PM EDT | 2024-06-18 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1,166 | 1,156 | 39.06% |
| IWM240620C00218000 | 2024-06-13 10:32AM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 30.08% |
| IWM240621C00218000 | 2024-06-13 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,482 | 42,651 | 27.34% |
| IWM240624C00218000 | 2024-06-12 2:15PM EDT | 2024-06-24 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 169 | 22.66% |
| IWM240625C00218000 | 2024-06-12 9:30AM EDT | 2024-06-25 | 0.18 | 0.01 | 0.02 | 0.00 | - | - | 34 | 23.05% |
| IWM240628C00218000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 55 | 2,590 | 22.07% |
| IWM240705C00218000 | 2024-06-14 1:11PM EDT | 2024-07-05 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 28 | 481 | 20.07% |
| IWM240712C00218000 | 2024-06-14 3:38PM EDT | 2024-07-12 | 0.18 | 0.18 | 0.19 | -0.15 | -45.45% | 305 | 615 | 19.68% |
| IWM240719C00218000 | 2024-06-14 4:11PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.30 | -0.21 | -42.00% | 582 | 5,081 | 19.24% |
| IWM240726C00218000 | 2024-06-14 12:27PM EDT | 2024-07-26 | 0.42 | 0.42 | 0.44 | -0.26 | -38.24% | 5 | 44 | 19.09% |
| IWM240816C00218000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 0.94 | 0.98 | 1.01 | -0.46 | -32.86% | 155 | 4,034 | 19.35% |
| IWM240920C00218000 | 2024-06-14 10:48AM EDT | 2024-09-20 | 2.00 | 2.02 | 2.05 | -0.75 | -27.27% | 33 | 13,625 | 19.60% |
| IWM241220C00218000 | 2024-06-14 3:02PM EDT | 2024-12-20 | 4.99 | 4.96 | 5.05 | -1.03 | -17.11% | 39 | 3,475 | 20.76% |
| IWM250117C00218000 | 2024-06-14 9:43AM EDT | 2025-01-17 | 6.16 | 5.71 | 5.82 | -2.54 | -29.20% | 1 | 532 | 20.82% |
| IWM250620C00218000 | 2024-06-06 1:14PM EDT | 2025-06-20 | 12.76 | 10.03 | 10.69 | 0.00 | - | 2 | 173 | 22.49% |
| IWM251219C00218000 | 2024-06-10 10:44AM EDT | 2025-12-19 | 16.74 | 14.98 | 16.09 | 0.00 | - | 2 | 203 | 24.09% |
| IWM260116C00218000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 16.06 | 15.23 | 16.80 | -7.06 | -30.54% | 47 | 3 | 24.22% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00218000 | 2024-05-15 1:10PM EDT | 2024-06-21 | 9.96 | 19.37 | 19.47 | 0.00 | - | 5 | 0 | 42.19% |
| IWM240628P00218000 | 2024-05-30 3:24PM EDT | 2024-06-28 | 14.56 | 19.37 | 19.48 | 0.00 | - | 6 | 0 | 28.96% |
| IWM240705P00218000 | 2024-06-12 11:01AM EDT | 2024-07-05 | 11.88 | 19.36 | 19.48 | 0.00 | - | - | 0 | 23.34% |
| IWM240712P00218000 | 2024-06-12 1:56PM EDT | 2024-07-12 | 12.31 | 19.36 | 19.48 | 0.00 | - | - | 0 | 20.09% |
| IWM240719P00218000 | 2024-06-13 3:44PM EDT | 2024-07-19 | 16.11 | 19.36 | 19.48 | 0.00 | - | 760 | 2 | 17.92% |
| IWM240726P00218000 | 2024-06-13 3:25PM EDT | 2024-07-26 | 16.10 | 19.36 | 19.49 | 0.00 | - | 180 | 0 | 16.46% |
| IWM240816P00218000 | 2024-06-14 9:39AM EDT | 2024-08-16 | 18.20 | 19.41 | 19.54 | +5.24 | +40.43% | 1 | 222 | 13.97% |
| IWM240920P00218000 | 2024-06-13 1:05PM EDT | 2024-09-20 | 16.85 | 19.61 | 19.74 | 0.00 | - | 11 | 750 | 12.64% |
| IWM241220P00218000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 20.74 | 20.64 | 20.98 | +3.72 | +21.86% | 1 | 26 | 13.21% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 2024-12-31 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 10.14% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 21.34 | 18.83 | 19.15 | 0.00 | - | 2 | 55 | 0.00% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 2025-03-31 | 19.75 | 18.08 | 18.60 | 0.00 | - | 2 | 1 | 0.00% |
| IWM250620P00218000 | 2024-05-06 12:10PM EDT | 2025-06-20 | 20.88 | 19.11 | 19.83 | 0.00 | - | 2 | 7 | 6.80% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 21.64% |
| IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.