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
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00235000 | 2024-06-14 9:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,757 | 46.88% |
| IWM240628C00235000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,332 | 32.03% |
| IWM240705C00235000 | 2024-06-12 9:59AM EDT | 2024-07-05 | 0.04 | 0.01 | 0.02 | 0.00 | - | 61 | 87 | 27.34% |
| IWM240712C00235000 | 2024-06-13 12:26PM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 210 | 24.81% |
| IWM240719C00235000 | 2024-06-14 3:05PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 513 | 2,050 | 23.44% |
| IWM240726C00235000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 4 | 25 | 22.75% |
| IWM240816C00235000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 164 | 7,239 | 21.05% |
| IWM240920C00235000 | 2024-06-14 2:46PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.46 | -0.12 | -21.43% | 450 | 12,092 | 19.78% |
| IWM240930C00235000 | 2024-06-14 12:25PM EDT | 2024-09-30 | 0.52 | 0.50 | 0.54 | -0.10 | -16.13% | 22 | 1,041 | 19.46% |
| IWM241018C00235000 | 2024-06-14 2:28PM EDT | 2024-10-18 | 0.72 | 0.71 | 0.74 | -0.21 | -22.58% | 63 | 7,710 | 19.29% |
| IWM241115C00235000 | 2024-06-14 10:08AM EDT | 2024-11-15 | 1.29 | 1.24 | 1.29 | -0.29 | -18.35% | 48 | 3,267 | 20.01% |
| IWM241220C00235000 | 2024-06-14 1:55PM EDT | 2024-12-20 | 1.76 | 1.78 | 1.84 | -0.49 | -21.78% | 273 | 18,623 | 19.95% |
| IWM241231C00235000 | 2024-06-14 1:37PM EDT | 2024-12-31 | 1.94 | 1.86 | 1.99 | -0.42 | -17.80% | 12 | 511 | 19.85% |
| IWM250117C00235000 | 2024-06-14 2:29PM EDT | 2025-01-17 | 2.20 | 2.22 | 2.29 | -0.51 | -18.82% | 1,141 | 1,460 | 19.90% |
| IWM250321C00235000 | 2024-06-14 4:12PM EDT | 2025-03-21 | 3.51 | 3.44 | 3.53 | -0.09 | -2.50% | 8 | 347 | 20.28% |
| IWM250331C00235000 | 2024-06-14 12:17PM EDT | 2025-03-31 | 3.68 | 3.50 | 3.77 | -0.61 | -14.22% | 3 | 283 | 20.41% |
| IWM250620C00235000 | 2024-06-14 11:29AM EDT | 2025-06-20 | 5.54 | 5.19 | 5.57 | -0.61 | -9.92% | 10 | 4,904 | 21.03% |
| IWM251219C00235000 | 2024-06-06 1:10PM EDT | 2025-12-19 | 9.55 | 9.23 | 9.97 | -1.88 | -16.45% | 2 | 1,257 | 22.53% |
| IWM260116C00235000 | 2024-06-11 9:45AM EDT | 2026-01-16 | 10.48 | 9.34 | 10.71 | 0.00 | - | 1 | 193 | 22.80% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 2026-06-18 | 19.50 | 11.91 | 14.57 | 0.00 | - | 1 | 5 | 23.97% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 2026-12-18 | 18.59 | 15.23 | 18.63 | 0.00 | - | 9 | 66 | 24.80% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00235000 | 2024-06-11 3:48PM EDT | 2024-06-21 | 34.49 | 36.37 | 36.48 | 0.00 | - | 1 | 0 | 65.43% |
| IWM240628P00235000 | 2024-06-14 12:46PM EDT | 2024-06-28 | 36.63 | 36.36 | 36.48 | +3.44 | +10.36% | 2 | 2 | 46.78% |
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 2024-07-12 | 36.40 | 36.36 | 36.49 | +3.08 | +9.24% | 8 | 8 | 32.72% |
| IWM240726P00235000 | 2024-06-14 11:32AM EDT | 2024-07-26 | 36.60 | 36.36 | 36.49 | +2.90 | +8.61% | 6 | 1 | 26.56% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 2024-08-16 | 33.45 | 36.36 | 36.49 | 0.00 | - | 1 | 0 | 21.63% |
| IWM240920P00235000 | 2024-06-05 1:38PM EDT | 2024-09-20 | 30.74 | 36.36 | 36.49 | 0.00 | - | 1 | 0 | 17.33% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 30.66% |
| IWM241018P00235000 | 2024-06-11 11:21AM EDT | 2024-10-18 | 35.29 | 36.26 | 36.58 | 0.00 | - | 5 | 0 | 16.21% |
| IWM241115P00235000 | 2024-06-10 10:39AM EDT | 2024-11-15 | 34.28 | 36.25 | 36.60 | 0.00 | - | 1 | 0 | 14.84% |
| IWM241220P00235000 | 2024-06-11 1:07PM EDT | 2024-12-20 | 35.11 | 36.23 | 36.62 | 0.00 | - | 1 | 6 | 13.55% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 2024-12-31 | 27.53 | 36.19 | 36.66 | 0.00 | - | 2 | 0 | 13.44% |
| IWM250117P00235000 | 2024-06-14 3:14PM EDT | 2025-01-17 | 36.51 | 36.21 | 36.64 | +3.20 | +9.61% | 10 | 15 | 12.78% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 2025-03-21 | 31.37 | 36.17 | 36.68 | 0.00 | - | 1 | 0 | 11.49% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 2025-03-31 | 28.25 | 36.15 | 36.70 | 0.00 | - | 150 | 0 | 11.39% |
| IWM250620P00235000 | 2024-06-10 10:17AM EDT | 2025-06-20 | 35.30 | 35.87 | 37.12 | 0.00 | - | 1 | 214 | 11.66% |
| IWM251219P00235000 | 2024-06-11 1:07PM EDT | 2025-12-19 | 35.87 | 36.27 | 38.24 | 0.00 | - | 1 | 683 | 11.94% |
| IWM260116P00235000 | 2024-06-11 9:41AM EDT | 2026-01-16 | 35.99 | 36.34 | 38.41 | 0.00 | - | 1 | 112 | 11.95% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 33.63 | 36.32 | 39.88 | 0.00 | - | 2 | 4 | 12.67% |
| IWM261218P00235000 | 2024-05-28 10:41AM EDT | 2026-12-18 | 34.60 | 36.99 | 41.21 | 0.00 | - | 5 | 21 | 12.78% |
© 2024 Yahoo. All rights reserved.