iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240617C00240000 | 2024-06-06 9:59AM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 569 | 84.38% |
| IWM240618C00240000 | 2024-06-06 12:00PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 490 | 68.75% |
| IWM240620C00240000 | 2024-06-06 12:00PM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 53.13% |
| IWM240621C00240000 | 2024-06-12 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42,296 | 51.56% |
| IWM240628C00240000 | 2024-06-12 2:00PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 2,371 | 35.16% |
| IWM240705C00240000 | 2024-06-13 9:55AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 633 | 28.52% |
| IWM240712C00240000 | 2024-06-13 2:40PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 427 | 26.17% |
| IWM240719C00240000 | 2024-06-14 3:19PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 251 | 2,024 | 25.29% |
| IWM240726C00240000 | 2024-06-12 4:02PM EDT | 2024-07-26 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 9 | 1,005 | 23.63% |
| IWM240816C00240000 | 2024-06-14 4:02PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 27,376 | 56,833 | 22.12% |
| IWM240920C00240000 | 2024-06-14 3:17PM EDT | 2024-09-20 | 0.30 | 0.30 | 0.32 | -0.08 | -21.05% | 964 | 12,479 | 20.26% |
| IWM240930C00240000 | 2024-06-14 11:00AM EDT | 2024-09-30 | 0.37 | 0.34 | 0.37 | -0.07 | -15.91% | 1 | 731 | 19.80% |
| IWM241018C00240000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 0.50 | 0.48 | 0.52 | -0.10 | -16.67% | 155 | 3,274 | 19.58% |
| IWM241115C00240000 | 2024-06-14 2:20PM EDT | 2024-11-15 | 0.90 | 0.88 | 0.92 | -0.18 | -16.67% | 20 | 450 | 20.04% |
| IWM241220C00240000 | 2024-06-14 3:49PM EDT | 2024-12-20 | 1.30 | 1.31 | 1.36 | -0.32 | -19.75% | 23 | 21,510 | 19.92% |
| IWM241231C00240000 | 2024-06-13 3:29PM EDT | 2024-12-31 | 1.76 | 1.37 | 1.48 | 0.00 | - | 9 | 457 | 19.79% |
| IWM250117C00240000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 1.68 | 1.66 | 1.72 | -0.41 | -19.62% | 69 | 11,386 | 19.80% |
| IWM250321C00240000 | 2024-06-14 2:58PM EDT | 2025-03-21 | 2.72 | 2.69 | 2.77 | -0.54 | -16.56% | 15 | 606 | 20.11% |
| IWM250331C00240000 | 2024-06-14 9:39AM EDT | 2025-03-31 | 3.06 | 2.74 | 2.99 | -0.24 | -7.27% | 10 | 94 | 20.25% |
| IWM250620C00240000 | 2024-06-14 3:33PM EDT | 2025-06-20 | 4.45 | 4.30 | 4.58 | -0.72 | -13.93% | 42 | 11,212 | 20.81% |
| IWM251219C00240000 | 2024-06-13 1:22PM EDT | 2025-12-19 | 9.30 | 7.93 | 8.63 | 0.00 | - | 29 | 8,955 | 22.22% |
| IWM260116C00240000 | 2024-05-24 2:15PM EDT | 2026-01-16 | 11.75 | 8.05 | 9.33 | 0.00 | - | 25 | 249 | 22.49% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 2026-06-18 | 15.93 | 11.90 | 13.92 | 0.00 | - | 2 | 111 | 24.51% |
| IWM261218C00240000 | 2024-06-14 3:33PM EDT | 2026-12-18 | 15.74 | 14.75 | 16.88 | -0.63 | -3.85% | 12 | 1,053 | 24.41% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00240000 | 2024-06-11 11:29AM EDT | 2024-06-21 | 40.38 | 41.37 | 41.48 | 0.00 | - | 1 | 0 | 72.27% |
| IWM240628P00240000 | 2024-04-15 3:55PM EDT | 2024-06-28 | 44.01 | 30.98 | 31.16 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240719P00240000 | 2024-06-14 12:46PM EDT | 2024-07-19 | 41.58 | 41.36 | 41.49 | +2.36 | +6.02% | 1 | 1 | 32.13% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 2024-08-16 | 31.77 | 37.64 | 37.97 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00240000 | 2024-06-13 10:07AM EDT | 2024-09-20 | 37.70 | 41.36 | 41.49 | 0.00 | - | 1 | 0 | 19.09% |
| IWM240930P00240000 | 2024-05-17 3:04PM EDT | 2024-09-30 | 32.14 | 41.26 | 41.58 | 0.00 | - | 14 | 0 | 19.26% |
| IWM241018P00240000 | 2024-04-01 2:43PM EDT | 2024-10-18 | 31.68 | 40.07 | 40.61 | 0.00 | - | - | 0 | 0.00% |
| IWM241115P00240000 | 2024-06-14 12:51PM EDT | 2024-11-15 | 41.43 | 41.25 | 41.60 | +0.93 | +2.30% | 1 | 1 | 16.31% |
| IWM241220P00240000 | 2024-04-01 2:42PM EDT | 2024-12-20 | 32.14 | 39.95 | 40.59 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 2024-12-31 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 15.03% |
| IWM250117P00240000 | 2024-06-13 2:14PM EDT | 2025-01-17 | 38.28 | 41.21 | 41.64 | 0.00 | - | 3 | 12 | 14.04% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 2025-03-21 | 36.13 | 41.16 | 41.68 | 0.00 | - | 1 | 2 | 12.61% |
| IWM250620P00240000 | 2024-06-14 2:47PM EDT | 2025-06-20 | 41.71 | 40.77 | 42.06 | +4.91 | +13.34% | 1 | 1 | 12.53% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 2025-12-19 | 33.92 | 40.58 | 42.62 | 0.00 | - | 2 | 141 | 11.68% |
| IWM260116P00240000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 40.95 | 40.61 | 42.75 | +4.44 | +12.16% | 2 | 8 | 11.67% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 2026-06-18 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 19.95% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 2026-12-18 | 42.76 | 37.04 | 41.50 | 0.00 | - | - | 2 | 6.47% |
© 2024 Yahoo. All rights reserved.