iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:245.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00245000 | 2024-06-12 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10,388 | 53.13% |
| IWM240628C00245000 | 2024-06-12 3:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,015 | 39.06% |
| IWM240705C00245000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 0.53 | 0.00 | 0.01 | +0.51 | +2,550.00% | 10 | 10 | 31.25% |
| IWM240712C00245000 | 2024-06-06 2:00PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 26.95% |
| IWM240719C00245000 | 2024-06-12 9:40AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.03 | 0.00 | - | 50 | 411 | 26.76% |
| IWM240726C00245000 | 2024-06-07 9:35AM EDT | 2024-07-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 25.20% |
| IWM240816C00245000 | 2024-06-14 11:59AM EDT | 2024-08-16 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 582 | 3,030 | 23.00% |
| IWM240920C00245000 | 2024-06-14 1:05PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.23 | -0.04 | -14.81% | 23 | 2,076 | 20.83% |
| IWM240930C00245000 | 2024-06-14 11:00AM EDT | 2024-09-30 | 0.28 | 0.25 | 0.27 | -0.08 | -22.22% | 1 | 403 | 20.36% |
| IWM241018C00245000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 0.35 | 0.34 | 0.37 | -0.09 | -20.45% | 76 | 2,122 | 19.91% |
| IWM241115C00245000 | 2024-06-14 2:48PM EDT | 2024-11-15 | 0.64 | 0.63 | 0.67 | -0.63 | -49.61% | 13 | 2,058 | 20.20% |
| IWM241220C00245000 | 2024-06-14 3:41PM EDT | 2024-12-20 | 0.96 | 0.97 | 1.02 | -0.27 | -21.95% | 133 | 3,199 | 20.01% |
| IWM241231C00245000 | 2024-06-12 10:37AM EDT | 2024-12-31 | 1.95 | 1.02 | 1.11 | 0.00 | - | 10 | 158 | 19.84% |
| IWM250117C00245000 | 2024-06-14 3:39PM EDT | 2025-01-17 | 1.26 | 1.25 | 1.31 | -0.25 | -16.56% | 92 | 3,580 | 19.83% |
| IWM250321C00245000 | 2024-06-14 12:51PM EDT | 2025-03-21 | 2.16 | 2.10 | 2.17 | -0.34 | -13.60% | 4 | 2,854 | 19.99% |
| IWM250331C00245000 | 2024-06-11 11:27AM EDT | 2025-03-31 | 2.44 | 2.14 | 2.37 | 0.00 | - | 1 | 187 | 20.15% |
| IWM250620C00245000 | 2024-06-12 10:36AM EDT | 2025-06-20 | 3.70 | 3.51 | 3.76 | -1.87 | -33.57% | 2 | 660 | 20.64% |
| IWM251219C00245000 | 2024-06-14 9:32AM EDT | 2025-12-19 | 7.02 | 6.80 | 7.47 | -0.86 | -10.91% | 3 | 7,831 | 21.99% |
| IWM260116C00245000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 10.87 | 9.00 | 10.51 | 0.00 | - | 277 | 203 | 25.03% |
| IWM260618C00245000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 11.19 | 9.02 | 11.54 | 0.00 | - | 4 | 141 | 23.29% |
| IWM261218C00245000 | 2024-06-10 3:40PM EDT | 2026-12-18 | 15.80 | 12.08 | 15.26 | 0.00 | - | 7 | 1,724 | 24.06% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00245000 | 2024-03-26 3:32PM EDT | 2024-06-21 | 39.45 | 48.66 | 49.09 | 0.00 | - | 1 | 0 | 143.97% |
| IWM240628P00245000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 38.91 | 48.65 | 49.10 | 0.00 | - | 1 | 0 | 97.83% |
| IWM240719P00245000 | 2024-05-21 2:42PM EDT | 2024-07-19 | 36.93 | 46.36 | 46.49 | 0.00 | - | 1 | 0 | 35.01% |
| IWM240920P00245000 | 2024-04-12 4:02PM EDT | 2024-09-20 | 46.14 | 40.54 | 40.88 | 0.00 | - | - | 0 | 0.00% |
| IWM240930P00245000 | 2024-04-24 3:36PM EDT | 2024-09-30 | 47.50 | 39.56 | 39.86 | 0.00 | - | - | 0 | 0.00% |
| IWM241115P00245000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 36.58 | 44.99 | 45.58 | 0.00 | - | - | 0 | 0.00% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 2024-12-20 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 23.04% |
| IWM241231P00245000 | 2024-05-15 1:16PM EDT | 2024-12-31 | 35.83 | 46.18 | 46.66 | 0.00 | - | 4 | 0 | 16.03% |
| IWM250117P00245000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 51.75 | 36.90 | 37.32 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 0.00% |
| IWM250620P00245000 | 2024-03-21 3:19PM EDT | 2025-06-20 | 37.19 | 50.72 | 52.93 | 0.00 | - | 2 | 0 | 25.63% |
| IWM251219P00245000 | 2024-05-06 11:09AM EDT | 2025-12-19 | 42.02 | 40.15 | 42.04 | 0.00 | - | 286 | 143 | 0.00% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 2026-12-18 | 46.60 | 44.69 | 49.30 | +2.38 | +5.38% | 1 | 31 | 12.29% |
© 2024 Yahoo. All rights reserved.