iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00225000 | 2024-06-11 2:28PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 57.81% |
| IWM240621C00225000 | 2024-06-14 10:23AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 70,439 | 35.94% |
| IWM240628C00225000 | 2024-06-14 3:30PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8 | 21,880 | 26.17% |
| IWM240705C00225000 | 2024-06-14 2:44PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 456 | 2,756 | 22.95% |
| IWM240712C00225000 | 2024-06-14 3:37PM EDT | 2024-07-12 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 25 | 875 | 21.29% |
| IWM240719C00225000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 419 | 20,918 | 20.56% |
| IWM240726C00225000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.16 | 0.16 | 0.18 | -0.09 | -36.00% | 6 | 466 | 20.07% |
| IWM240816C00225000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.44 | 0.44 | 0.46 | -0.20 | -31.25% | 847 | 29,650 | 19.61% |
| IWM240920C00225000 | 2024-06-14 4:12PM EDT | 2024-09-20 | 1.08 | 1.06 | 1.09 | -0.36 | -25.00% | 133 | 33,937 | 19.41% |
| IWM240930C00225000 | 2024-06-14 4:01PM EDT | 2024-09-30 | 1.24 | 1.19 | 1.24 | -0.32 | -20.51% | 574 | 3,977 | 19.17% |
| IWM241018C00225000 | 2024-06-14 2:56PM EDT | 2024-10-18 | 1.59 | 1.58 | 1.63 | -0.52 | -24.64% | 151 | 18,296 | 19.26% |
| IWM241115C00225000 | 2024-06-14 3:59PM EDT | 2024-11-15 | 2.52 | 2.46 | 2.53 | -0.52 | -17.11% | 212 | 3,632 | 20.19% |
| IWM241220C00225000 | 2024-06-14 3:46PM EDT | 2024-12-20 | 3.28 | 3.29 | 3.36 | -0.62 | -15.90% | 259 | 16,804 | 20.27% |
| IWM241231C00225000 | 2024-06-14 1:37PM EDT | 2024-12-31 | 3.48 | 3.41 | 3.55 | -2.17 | -38.41% | 15 | 341 | 20.14% |
| IWM250117C00225000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 3.92 | 3.90 | 4.00 | -0.87 | -18.16% | 103 | 6,003 | 20.30% |
| IWM250321C00225000 | 2024-06-14 3:12PM EDT | 2025-03-21 | 5.55 | 5.56 | 5.66 | -1.08 | -16.29% | 5 | 17,859 | 20.82% |
| IWM250331C00225000 | 2024-06-11 3:14PM EDT | 2025-03-31 | 6.52 | 5.66 | 5.95 | 0.00 | - | 27 | 35 | 20.95% |
| IWM250620C00225000 | 2024-06-12 9:33AM EDT | 2025-06-20 | 10.81 | 7.87 | 8.26 | 0.00 | - | 4 | 3,657 | 21.81% |
| IWM251219C00225000 | 2024-06-12 2:00PM EDT | 2025-12-19 | 16.02 | 12.42 | 13.21 | 0.00 | - | 1 | 5,191 | 23.29% |
| IWM260116C00225000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 13.32 | 12.57 | 14.03 | -1.77 | -11.73% | 60 | 110 | 23.57% |
| IWM260618C00225000 | 2024-06-14 11:14AM EDT | 2026-06-18 | 17.00 | 15.37 | 18.00 | -1.70 | -9.09% | 15 | 1,525 | 24.59% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 2026-12-18 | 22.60 | 18.91 | 22.56 | 0.00 | - | 2 | 21 | 25.66% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00225000 | 2024-06-13 3:25PM EDT | 2024-06-21 | 23.07 | 26.37 | 26.48 | 0.00 | - | 58 | 0 | 51.07% |
| IWM240628P00225000 | 2024-04-16 9:43AM EDT | 2024-06-28 | 31.32 | 16.52 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 21.08 | 26.36 | 26.49 | 0.00 | - | 5 | 0 | 25.64% |
| IWM240719P00225000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 18.61 | 26.36 | 26.49 | 0.00 | - | 5 | 0 | 22.85% |
| IWM240816P00225000 | 2024-06-13 10:27AM EDT | 2024-08-16 | 23.50 | 26.36 | 26.49 | 0.00 | - | 1 | 0 | 16.94% |
| IWM240920P00225000 | 2024-06-14 3:14PM EDT | 2024-09-20 | 26.51 | 26.36 | 26.49 | +3.41 | +14.76% | 30 | 15 | 13.58% |
| IWM240930P00225000 | 2024-06-14 1:23PM EDT | 2024-09-30 | 26.36 | 26.27 | 26.58 | +5.03 | +23.58% | 4 | 7 | 13.79% |
| IWM241018P00225000 | 2024-06-06 11:49AM EDT | 2024-10-18 | 21.76 | 26.27 | 26.58 | 0.00 | - | 1 | 25 | 12.77% |
| IWM241115P00225000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 26.47 | 26.33 | 26.67 | +2.37 | +9.83% | 114 | 916 | 12.16% |
| IWM241220P00225000 | 2024-06-14 3:53PM EDT | 2024-12-20 | 26.62 | 26.49 | 26.86 | +2.66 | +11.10% | 4 | 76 | 11.96% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 2024-12-31 | 21.44 | 26.50 | 26.95 | 0.00 | - | 2 | 4 | 12.02% |
| IWM250117P00225000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 27.00 | 26.62 | 27.01 | +2.20 | +8.87% | 1 | 79 | 11.79% |
| IWM250321P00225000 | 2024-06-07 10:35AM EDT | 2025-03-21 | 27.42 | 27.00 | 27.47 | +2.75 | +11.15% | 5 | 112 | 11.81% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 2025-03-31 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 11.84% |
| IWM250620P00225000 | 2024-06-13 10:33AM EDT | 2025-06-20 | 25.69 | 27.37 | 28.43 | 0.00 | - | 25 | 137 | 12.32% |
| IWM251219P00225000 | 2024-06-04 12:23PM EDT | 2025-12-19 | 27.89 | 28.88 | 30.08 | 0.00 | - | 2 | 811 | 12.49% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 24.16 | 25.88 | 0.00 | - | 2 | 10 | 0.00% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 8.88% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 2026-12-18 | 30.19 | 30.44 | 34.29 | 0.00 | - | 3 | 26 | 13.69% |
© 2024 Yahoo. All rights reserved.