iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:219.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00219000 | 2024-06-10 3:44PM EDT | 2024-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 50.00% |
| IWM240618C00219000 | 2024-06-12 3:03PM EDT | 2024-06-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 102 | 182 | 40.63% |
| IWM240620C00219000 | 2024-06-13 3:33PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 54 | 31.25% |
| IWM240621C00219000 | 2024-06-14 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 11,010 | 28.91% |
| IWM240624C00219000 | 2024-06-12 3:14PM EDT | 2024-06-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 233 | 23.44% |
| IWM240628C00219000 | 2024-06-14 2:39PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 14 | 714 | 23.05% |
| IWM240705C00219000 | 2024-06-14 1:15PM EDT | 2024-07-05 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 14 | 5,231 | 20.51% |
| IWM240712C00219000 | 2024-06-14 2:54PM EDT | 2024-07-12 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 12 | 5,304 | 19.83% |
| IWM240719C00219000 | 2024-06-14 4:06PM EDT | 2024-07-19 | 0.25 | 0.24 | 0.26 | -0.17 | -40.48% | 153 | 9,528 | 19.39% |
| IWM240726C00219000 | 2024-06-14 1:36PM EDT | 2024-07-26 | 0.36 | 0.36 | 0.38 | -0.23 | -38.98% | 72 | 78 | 19.14% |
| IWM240816C00219000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 0.86 | 0.87 | 0.90 | -0.32 | -27.12% | 57 | 6,817 | 19.35% |
| IWM240920C00219000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 1.85 | 1.84 | 1.88 | -0.63 | -25.40% | 35 | 2,363 | 19.57% |
| IWM241220C00219000 | 2024-06-14 3:13PM EDT | 2024-12-20 | 4.69 | 4.69 | 4.77 | -1.02 | -17.86% | 80 | 805 | 20.68% |
| IWM241231C00219000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 9.35 | 5.83 | 5.96 | 0.00 | - | 4 | 9 | 22.45% |
| IWM250117C00219000 | 2024-06-05 12:47PM EDT | 2025-01-17 | 7.79 | 5.42 | 5.52 | 0.00 | - | 14 | 954 | 20.73% |
| IWM250331C00219000 | 2024-05-15 1:07PM EDT | 2025-03-31 | 13.66 | 7.43 | 7.75 | 0.00 | - | 1 | 1 | 21.44% |
| IWM250620C00219000 | 2024-06-13 1:02PM EDT | 2025-06-20 | 11.36 | 9.75 | 10.21 | 0.00 | - | 3 | 354 | 22.25% |
| IWM251219C00219000 | 2024-05-22 2:38PM EDT | 2025-12-19 | 19.80 | 14.73 | 15.55 | 0.00 | - | 3 | 636 | 23.86% |
| IWM260116C00219000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 15.66 | 14.81 | 16.38 | -2.39 | -13.24% | 58 | 21 | 24.12% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00219000 | 2024-05-22 1:32PM EDT | 2024-06-21 | 11.52 | 20.37 | 20.47 | 0.00 | - | 5 | 0 | 43.85% |
| IWM240628P00219000 | 2024-06-05 3:43PM EDT | 2024-06-28 | 14.86 | 20.37 | 20.48 | 0.00 | - | 1 | 0 | 30.08% |
| IWM240705P00219000 | 2024-06-12 2:00PM EDT | 2024-07-05 | 13.60 | 20.36 | 20.48 | 0.00 | - | - | 0 | 24.27% |
| IWM240719P00219000 | 2024-06-13 3:25PM EDT | 2024-07-19 | 17.10 | 20.36 | 20.48 | 0.00 | - | 1,190 | 0 | 18.60% |
| IWM240726P00219000 | 2024-06-13 4:12PM EDT | 2024-07-26 | 17.39 | 20.36 | 20.49 | 0.00 | - | 114 | 0 | 17.12% |
| IWM240816P00219000 | 2024-06-12 1:37PM EDT | 2024-08-16 | 13.87 | 20.38 | 20.51 | 0.00 | - | - | 150 | 14.16% |
| IWM240920P00219000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 20.55 | 20.52 | 20.66 | +6.09 | +42.12% | 11 | 130 | 12.56% |
| IWM241220P00219000 | 2024-05-21 11:15AM EDT | 2024-12-20 | 15.45 | 21.42 | 21.77 | 0.00 | - | 2 | 2 | 13.03% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 2025-01-17 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 0.00% |
| IWM250620P00219000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 21.50 | 19.67 | 20.42 | 0.00 | - | 4 | 109 | 5.42% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 2025-12-19 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 19.91% |
| IWM260116P00219000 | 2024-06-11 10:15AM EDT | 2026-01-16 | 25.36 | 24.97 | 26.77 | 0.00 | - | 1 | 1 | 13.79% |
© 2024 Yahoo. All rights reserved.