iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00235000 | 2024-06-24 9:57AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 38.28% |
| IWM240712C00235000 | 2024-06-27 10:15AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 312 | 30.47% |
| IWM240719C00235000 | 2024-06-28 2:53PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 2,553 | 25.78% |
| IWM240726C00235000 | 2024-06-28 2:53PM EDT | 2024-07-26 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 65 | 23.54% |
| IWM240802C00235000 | 2024-06-28 1:21PM EDT | 2024-08-02 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 25 | 230 | 21.92% |
| IWM240816C00235000 | 2024-06-28 3:24PM EDT | 2024-08-16 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 538 | 7,652 | 19.92% |
| IWM240920C00235000 | 2024-06-28 2:55PM EDT | 2024-09-20 | 0.33 | 0.35 | 0.38 | 0.00 | - | 60 | 13,381 | 18.36% |
| IWM240930C00235000 | 2024-06-28 2:03PM EDT | 2024-09-30 | 0.38 | 0.42 | 0.47 | -0.03 | -7.32% | 400 | 1,317 | 18.13% |
| IWM241018C00235000 | 2024-06-28 2:14PM EDT | 2024-10-18 | 0.64 | 0.67 | 0.72 | -0.04 | -5.88% | 105 | 5,821 | 18.26% |
| IWM241115C00235000 | 2024-06-28 9:40AM EDT | 2024-11-15 | 1.52 | 1.33 | 1.40 | +0.30 | +24.59% | 22 | 3,366 | 19.39% |
| IWM241220C00235000 | 2024-06-28 3:22PM EDT | 2024-12-20 | 1.87 | 2.04 | 2.10 | -0.10 | -5.08% | 224 | 19,023 | 19.59% |
| IWM241231C00235000 | 2024-06-28 9:38AM EDT | 2024-12-31 | 2.39 | 2.16 | 2.34 | +0.34 | +16.59% | 23 | 559 | 19.68% |
| IWM250117C00235000 | 2024-06-28 3:39PM EDT | 2025-01-17 | 2.53 | 2.58 | 2.70 | +0.16 | +6.75% | 100 | 2,243 | 19.78% |
| IWM250321C00235000 | 2024-06-28 2:31PM EDT | 2025-03-21 | 4.04 | 4.05 | 4.16 | +0.55 | +15.76% | 6 | 495 | 20.28% |
| IWM250331C00235000 | 2024-06-25 3:17PM EDT | 2025-03-31 | 3.88 | 4.20 | 4.47 | 0.00 | - | 57 | 262 | 20.49% |
| IWM250620C00235000 | 2024-06-20 3:59PM EDT | 2025-06-20 | 5.81 | 6.08 | 6.58 | 0.00 | - | 4 | 4,918 | 21.29% |
| IWM251219C00235000 | 2024-06-25 9:52AM EDT | 2025-12-19 | 10.10 | 10.16 | 11.75 | 0.00 | - | 2 | 1,268 | 23.22% |
| IWM260116C00235000 | 2024-06-25 10:37AM EDT | 2026-01-16 | 10.68 | 10.42 | 12.38 | 0.00 | - | 8 | 199 | 23.31% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 2026-06-18 | 19.50 | 11.91 | 14.57 | 0.00 | - | 1 | 5 | 22.72% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 2026-12-18 | 18.59 | 16.75 | 21.00 | 0.00 | - | 9 | 66 | 25.47% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 2024-07-12 | 36.40 | 31.71 | 31.91 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240726P00235000 | 2024-06-27 10:08AM EDT | 2024-07-26 | 34.20 | 31.71 | 31.91 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 2024-08-16 | 33.45 | 31.71 | 31.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00235000 | 2024-06-05 1:38PM EDT | 2024-09-20 | 30.74 | 31.71 | 31.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 42.96% |
| IWM241018P00235000 | 2024-06-11 11:21AM EDT | 2024-10-18 | 35.29 | 31.66 | 31.96 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241115P00235000 | 2024-06-10 10:39AM EDT | 2024-11-15 | 34.28 | 31.65 | 31.98 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00235000 | 2024-06-24 10:13AM EDT | 2024-12-20 | 32.83 | 31.62 | 32.00 | 0.00 | - | 1,100 | 3 | 0.00% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 2024-12-31 | 27.53 | 35.07 | 35.53 | 0.00 | - | 2 | 0 | 22.52% |
| IWM250117P00235000 | 2024-06-27 3:13PM EDT | 2025-01-17 | 33.57 | 31.61 | 32.02 | 0.00 | - | 30 | 15 | 0.00% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 2025-03-21 | 31.37 | 31.71 | 32.20 | 0.00 | - | 1 | 0 | 8.30% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 2025-03-31 | 28.25 | 34.19 | 34.74 | 0.00 | - | 150 | 0 | 16.85% |
| IWM250620P00235000 | 2024-06-25 11:28AM EDT | 2025-06-20 | 34.96 | 32.07 | 32.73 | 0.00 | - | 1 | 205 | 9.96% |
| IWM251219P00235000 | 2024-06-28 12:56PM EDT | 2025-12-19 | 34.10 | 32.53 | 34.71 | -1.77 | -4.93% | 2 | 683 | 12.03% |
| IWM260116P00235000 | 2024-06-25 10:37AM EDT | 2026-01-16 | 36.08 | 32.63 | 34.95 | 0.00 | - | 8 | 113 | 12.09% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 14.69% |
| IWM261218P00235000 | 2024-06-27 3:30PM EDT | 2026-12-18 | 37.19 | 33.71 | 38.47 | 0.00 | - | 1 | 20 | 13.23% |
© 2024 Yahoo. All rights reserved.