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
Callsfor2 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00240000 | 2024-06-28 10:31AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 658 | 54.69% |
| IWM240712C00240000 | 2024-06-25 11:24AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 427 | 35.16% |
| IWM240719C00240000 | 2024-07-02 1:43PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 1,892 | 29.69% |
| IWM240726C00240000 | 2024-06-28 9:30AM EDT | 2024-07-26 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 1,031 | 26.37% |
| IWM240802C00240000 | 2024-06-25 10:47AM EDT | 2024-08-02 | 0.06 | 0.03 | 0.04 | 0.00 | - | 2 | 806 | 24.12% |
| IWM240809C00240000 | 2024-06-28 9:37AM EDT | 2024-08-09 | 0.09 | 0.05 | 0.06 | 0.00 | - | 4 | 4 | 22.95% |
| IWM240816C00240000 | 2024-07-02 4:03PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | 0.00 | - | 108 | 112,070 | 21.97% |
| IWM240920C00240000 | 2024-07-02 3:01PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.20 | +0.01 | +5.56% | 352 | 14,529 | 18.99% |
| IWM240930C00240000 | 2024-07-02 4:03PM EDT | 2024-09-30 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 2 | 725 | 18.48% |
| IWM241018C00240000 | 2024-07-02 3:24PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.37 | 0.00 | - | 35 | 4,025 | 18.26% |
| IWM241115C00240000 | 2024-07-02 10:10AM EDT | 2024-11-15 | 0.80 | 0.72 | 0.76 | -0.14 | -14.89% | 1 | 687 | 18.92% |
| IWM241220C00240000 | 2024-07-02 3:22PM EDT | 2024-12-20 | 1.21 | 1.19 | 1.23 | 0.00 | - | 2,338 | 21,716 | 18.98% |
| IWM241231C00240000 | 2024-07-02 2:37PM EDT | 2024-12-31 | 1.30 | 1.28 | 1.37 | -0.05 | -3.70% | 202 | 493 | 18.93% |
| IWM250117C00240000 | 2024-07-02 3:56PM EDT | 2025-01-17 | 1.60 | 1.58 | 1.65 | -0.01 | -0.62% | 86 | 11,721 | 19.06% |
| IWM250221C00240000 | 2024-06-28 12:17PM EDT | 2025-02-21 | 2.52 | 2.12 | 2.30 | 0.00 | - | 1 | 1 | 19.41% |
| IWM250321C00240000 | 2024-07-02 10:26AM EDT | 2025-03-21 | 2.83 | 2.70 | 2.82 | +0.02 | +0.71% | 1 | 9,034 | 19.59% |
| IWM250331C00240000 | 2024-06-25 11:25AM EDT | 2025-03-31 | 3.01 | 2.83 | 2.99 | 0.00 | - | 1 | 104 | 19.61% |
| IWM250620C00240000 | 2024-07-02 2:58PM EDT | 2025-06-20 | 4.59 | 4.47 | 4.74 | -0.03 | -0.65% | 3 | 11,239 | 20.37% |
| IWM251219C00240000 | 2024-07-01 1:39PM EDT | 2025-12-19 | 8.70 | 8.32 | 8.88 | 0.00 | - | 77 | 9,294 | 21.74% |
| IWM260116C00240000 | 2024-06-27 1:15PM EDT | 2026-01-16 | 9.32 | 8.49 | 9.75 | 0.00 | - | 1 | 250 | 22.18% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 2026-06-18 | 15.93 | 11.90 | 13.92 | 0.00 | - | 1 | 111 | 23.71% |
| IWM261218C00240000 | 2024-06-28 1:54PM EDT | 2026-12-18 | 16.90 | 15.00 | 17.81 | 0.00 | - | 2 | 1,056 | 24.38% |
Putsfor2 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719P00240000 | 2024-06-28 2:25PM EDT | 2024-07-19 | 37.68 | 38.27 | 38.38 | 0.00 | - | 1 | 1 | 42.19% |
| IWM240726P00240000 | 2024-06-20 3:36PM EDT | 2024-07-26 | 40.24 | 38.27 | 38.38 | 0.00 | - | - | 0 | 35.79% |
| 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 | 38.27 | 38.38 | 0.00 | - | 1 | 0 | 19.92% |
| IWM240930P00240000 | 2024-05-17 3:04PM EDT | 2024-09-30 | 32.14 | 41.26 | 41.58 | 0.00 | - | 14 | 0 | 35.76% |
| IWM241018P00240000 | 2024-04-01 2:43PM EDT | 2024-10-18 | 31.68 | 40.07 | 40.61 | 0.00 | - | - | 0 | 29.25% |
| IWM241115P00240000 | 2024-06-27 1:48PM EDT | 2024-11-15 | 38.70 | 38.19 | 38.47 | 0.00 | - | 1 | 1 | 16.19% |
| IWM241220P00240000 | 2024-06-24 10:52AM EDT | 2024-12-20 | 37.83 | 38.17 | 38.49 | 0.00 | - | 1,000 | 0 | 14.62% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 2024-12-31 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 25.54% |
| IWM250117P00240000 | 2024-06-27 3:13PM EDT | 2025-01-17 | 38.57 | 38.15 | 38.51 | 0.00 | - | 31 | 12 | 13.70% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 2025-03-21 | 36.13 | 38.12 | 38.55 | 0.00 | - | 1 | 2 | 12.20% |
| IWM250620P00240000 | 2024-06-14 2:47PM EDT | 2025-06-20 | 41.71 | 38.06 | 38.61 | 0.00 | - | 1 | 0 | 10.80% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 2025-12-19 | 33.92 | 40.58 | 42.62 | 0.00 | - | 2 | 141 | 16.27% |
| IWM260116P00240000 | 2024-06-14 10:00AM EDT | 2026-01-16 | 40.95 | 37.94 | 39.87 | 0.00 | - | 2 | 6 | 11.61% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 2026-06-18 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 22.29% |
| IWM261218P00240000 | 2024-06-28 1:47PM EDT | 2026-12-18 | 39.72 | 38.39 | 42.50 | 0.00 | - | 1 | 3 | 12.45% |
© 2024 Yahoo. All rights reserved.