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
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00245000 | 2024-06-12 3:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,015 | 118.75% |
| IWM240705C00245000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 0.53 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 45.31% |
| IWM240712C00245000 | 2024-06-27 1:01PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 32.81% |
| IWM240719C00245000 | 2024-06-21 10:45AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 411 | 30.27% |
| IWM240726C00245000 | 2024-06-27 1:02PM EDT | 2024-07-26 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 27.34% |
| IWM240816C00245000 | 2024-06-28 11:37AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | 0.00 | - | 4 | 2,912 | 22.66% |
| IWM240920C00245000 | 2024-06-27 9:48AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.18 | 0.00 | - | 10 | 1,910 | 19.58% |
| IWM240930C00245000 | 2024-06-28 12:40PM EDT | 2024-09-30 | 0.19 | 0.19 | 0.22 | -0.08 | -29.63% | 12 | 442 | 19.12% |
| IWM241018C00245000 | 2024-06-27 3:37PM EDT | 2024-10-18 | 0.28 | 0.29 | 0.33 | -0.01 | -3.45% | 10 | 1,794 | 18.80% |
| IWM241115C00245000 | 2024-06-27 3:41PM EDT | 2024-11-15 | 0.62 | 0.62 | 0.67 | 0.00 | - | 61 | 2,311 | 19.34% |
| IWM241220C00245000 | 2024-06-28 10:57AM EDT | 2024-12-20 | 1.05 | 1.03 | 1.10 | +0.05 | +5.00% | 15 | 3,147 | 19.40% |
| IWM241231C00245000 | 2024-06-12 10:37AM EDT | 2024-12-31 | 1.95 | 1.11 | 1.24 | 0.00 | - | 10 | 158 | 19.39% |
| IWM250117C00245000 | 2024-06-28 12:11PM EDT | 2025-01-17 | 1.40 | 1.38 | 1.48 | +0.11 | +8.53% | 3 | 3,594 | 19.43% |
| IWM250321C00245000 | 2024-06-28 9:30AM EDT | 2025-03-21 | 2.66 | 2.42 | 2.58 | +0.46 | +20.91% | 1,501 | 2,857 | 19.95% |
| IWM250331C00245000 | 2024-06-27 11:07AM EDT | 2025-03-31 | 2.28 | 2.53 | 2.77 | 0.00 | - | 20 | 118 | 20.04% |
| IWM250620C00245000 | 2024-06-25 3:38PM EDT | 2025-06-20 | 3.80 | 4.08 | 4.43 | 0.00 | - | 2 | 710 | 20.73% |
| IWM251219C00245000 | 2024-06-18 1:43PM EDT | 2025-12-19 | 7.75 | 7.20 | 8.91 | 0.00 | - | 137 | 7,939 | 22.58% |
| IWM260116C00245000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 10.87 | 9.00 | 10.51 | 0.00 | - | 277 | 203 | 23.83% |
| IWM260618C00245000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 11.19 | 9.97 | 13.50 | 0.00 | - | 4 | 141 | 24.04% |
| IWM261218C00245000 | 2024-06-18 9:45AM EDT | 2026-12-18 | 15.00 | 13.33 | 17.50 | 0.00 | - | 1 | 1,724 | 24.79% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00245000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 38.91 | 48.65 | 49.10 | 0.00 | - | 1 | 0 | 464.36% |
| IWM240719P00245000 | 2024-06-27 3:41PM EDT | 2024-07-19 | 43.35 | 41.71 | 41.91 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 30.30% |
| IWM241220P00245000 | 2024-06-24 10:13AM EDT | 2024-12-20 | 42.80 | 41.62 | 42.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| IWM241231P00245000 | 2024-06-27 3:36PM EDT | 2024-12-31 | 43.41 | 41.58 | 42.05 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00245000 | 2024-06-20 11:18AM EDT | 2025-01-17 | 43.73 | 41.60 | 42.02 | 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 | 15.60% |
| IWM250620P00245000 | 2024-03-21 3:19PM EDT | 2025-06-20 | 37.19 | 50.72 | 52.93 | 0.00 | - | 2 | 0 | 30.49% |
| 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 | 40.92 | 45.50 | 0.00 | - | 1 | 32 | 11.92% |
© 2024 Yahoo. All rights reserved.