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
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00218000 | 2024-06-28 3:17PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 489 | 2,923 | 23.24% |
| IWM240712C00218000 | 2024-06-28 12:39PM EDT | 2024-07-12 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 20 | 539 | 20.07% |
| IWM240719C00218000 | 2024-06-28 3:33PM EDT | 2024-07-19 | 0.12 | 0.17 | 0.18 | -0.04 | -25.00% | 53 | 4,890 | 17.97% |
| IWM240726C00218000 | 2024-06-28 3:08PM EDT | 2024-07-26 | 0.23 | 0.28 | 0.30 | -0.06 | -20.69% | 35 | 143 | 17.36% |
| IWM240802C00218000 | 2024-06-28 3:35PM EDT | 2024-08-02 | 0.40 | 0.50 | 0.53 | -0.06 | -13.04% | 41 | 55 | 17.85% |
| IWM240816C00218000 | 2024-06-28 4:11PM EDT | 2024-08-16 | 0.95 | 0.94 | 0.98 | +0.01 | +1.06% | 492 | 4,126 | 18.04% |
| IWM240920C00218000 | 2024-06-28 1:23PM EDT | 2024-09-20 | 2.21 | 2.27 | 2.33 | +0.19 | +9.41% | 30 | 13,511 | 18.92% |
| IWM241220C00218000 | 2024-06-28 1:44PM EDT | 2024-12-20 | 5.63 | 5.95 | 6.09 | +0.41 | +7.85% | 2 | 3,579 | 20.98% |
| IWM250117C00218000 | 2024-06-21 3:52PM EDT | 2025-01-17 | 6.18 | 6.82 | 7.00 | 0.00 | - | 81 | 570 | 21.11% |
| IWM250620C00218000 | 2024-06-18 1:17PM EDT | 2025-06-20 | 11.49 | 11.76 | 12.35 | 0.00 | - | 20 | 193 | 22.88% |
| IWM251219C00218000 | 2024-06-10 10:44AM EDT | 2025-12-19 | 16.74 | 16.39 | 18.42 | 0.00 | - | 2 | 203 | 24.85% |
| IWM260116C00218000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 16.06 | 16.90 | 19.07 | 0.00 | - | 47 | 49 | 24.88% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00218000 | 2024-06-12 11:01AM EDT | 2024-07-05 | 11.88 | 14.74 | 14.94 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00218000 | 2024-06-12 1:56PM EDT | 2024-07-12 | 12.31 | 14.71 | 14.91 | 0.00 | - | - | 0 | 0.00% |
| IWM240719P00218000 | 2024-06-17 2:56PM EDT | 2024-07-19 | 17.70 | 14.71 | 14.91 | 0.00 | - | 4 | 2 | 0.00% |
| IWM240726P00218000 | 2024-06-13 3:25PM EDT | 2024-07-26 | 16.10 | 14.71 | 14.91 | 0.00 | - | 180 | 0 | 0.00% |
| IWM240816P00218000 | 2024-06-25 11:30AM EDT | 2024-08-16 | 17.82 | 14.82 | 15.03 | 0.00 | - | 1 | 69 | 0.00% |
| IWM240920P00218000 | 2024-06-28 2:19PM EDT | 2024-09-20 | 15.94 | 15.25 | 15.44 | -0.10 | -0.62% | 6 | 753 | 10.28% |
| IWM241220P00218000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 20.74 | 17.12 | 17.48 | 0.00 | - | 1 | 27 | 13.23% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 2024-12-31 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 18.20% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 21.34 | 18.83 | 19.15 | 0.00 | - | 2 | 55 | 15.68% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 2025-03-31 | 19.75 | 18.08 | 18.60 | 0.00 | - | 2 | 1 | 12.53% |
| IWM250620P00218000 | 2024-05-06 12:10PM EDT | 2025-06-20 | 20.88 | 19.11 | 19.83 | 0.00 | - | 2 | 7 | 12.81% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 24.32% |
| 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.