iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240702C00190000 | 2024-06-27 3:51PM EDT | 190.00 | 12.00 | 13.17 | 13.29 | 0.00 | - | 9 | 16 | 46.73% |
| IWM240702C00193000 | 2024-06-27 3:59PM EDT | 193.00 | 9.24 | 10.17 | 10.31 | 0.00 | - | 1 | 6 | 38.72% |
| IWM240702C00195000 | 2024-06-28 9:35AM EDT | 195.00 | 9.53 | 8.17 | 8.31 | +3.30 | +52.97% | 1 | 82 | 32.81% |
| IWM240702C00196000 | 2024-06-28 3:50PM EDT | 196.00 | 6.41 | 7.18 | 7.30 | +1.98 | +44.70% | 19 | 53 | 29.54% |
| IWM240702C00197000 | 2024-06-27 4:05PM EDT | 197.00 | 6.95 | 6.18 | 6.35 | +1.39 | +25.00% | 1 | 121 | 27.54% |
| IWM240702C00198000 | 2024-06-28 3:50PM EDT | 198.00 | 4.47 | 5.20 | 5.39 | +0.08 | +1.82% | 8 | 73 | 25.05% |
| IWM240702C00199000 | 2024-06-28 2:08PM EDT | 199.00 | 2.98 | 4.24 | 4.37 | -0.60 | -16.76% | 15 | 537 | 21.34% |
| IWM240702C00200000 | 2024-06-28 4:09PM EDT | 200.00 | 3.43 | 3.34 | 3.49 | +0.58 | +20.35% | 326 | 1,225 | 19.73% |
| IWM240702C00201000 | 2024-06-28 3:18PM EDT | 201.00 | 2.14 | 2.51 | 2.66 | -0.11 | -4.89% | 2,203 | 2,993 | 18.16% |
| IWM240702C00202000 | 2024-06-28 4:13PM EDT | 202.00 | 1.84 | 1.79 | 1.89 | +0.10 | +5.75% | 2,864 | 1,080 | 16.55% |
| IWM240702C00203000 | 2024-06-28 4:14PM EDT | 203.00 | 1.24 | 1.21 | 1.28 | -0.10 | -7.46% | 4,205 | 820 | 15.75% |
| IWM240702C00204000 | 2024-06-28 4:12PM EDT | 204.00 | 0.80 | 0.75 | 0.79 | -0.12 | -13.04% | 5,767 | 5,579 | 14.92% |
| IWM240702C00205000 | 2024-06-28 4:14PM EDT | 205.00 | 0.44 | 0.42 | 0.45 | -0.18 | -29.03% | 1,751 | 5,538 | 14.41% |
| IWM240702C00206000 | 2024-06-28 4:12PM EDT | 206.00 | 0.23 | 0.22 | 0.24 | -0.17 | -42.50% | 1,068 | 969 | 14.16% |
| IWM240702C00207000 | 2024-06-28 4:14PM EDT | 207.00 | 0.12 | 0.10 | 0.12 | -0.12 | -50.00% | 828 | 462 | 14.06% |
| IWM240702C00208000 | 2024-06-28 4:05PM EDT | 208.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 528 | 676 | 14.26% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240702P00188000 | 2024-06-26 3:58PM EDT | 188.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 31 | 28.52% |
| IWM240702P00190000 | 2024-06-26 4:01PM EDT | 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 60 | 25.00% |
| IWM240702P00191000 | 2024-06-28 9:55AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 280 | 59 | 23.44% |
| IWM240702P00192000 | 2024-06-28 4:04PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 116 | 21.49% |
| IWM240702P00193000 | 2024-06-28 3:48PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 229 | 19.53% |
| IWM240702P00194000 | 2024-06-28 3:45PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 149 | 486 | 17.97% |
| IWM240702P00195000 | 2024-06-28 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 48 | 497 | 16.02% |
| IWM240702P00196000 | 2024-06-28 3:45PM EDT | 196.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 55 | 1,036 | 15.63% |
| IWM240702P00197000 | 2024-06-28 4:05PM EDT | 197.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 543 | 323 | 13.67% |
| IWM240702P00198000 | 2024-06-28 4:04PM EDT | 198.00 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 508 | 693 | 12.99% |
| IWM240702P00199000 | 2024-06-28 4:12PM EDT | 199.00 | 0.08 | 0.07 | 0.08 | -0.30 | -78.95% | 976 | 669 | 12.50% |
| IWM240702P00200000 | 2024-06-28 4:08PM EDT | 200.00 | 0.18 | 0.15 | 0.18 | -0.43 | -70.49% | 2,549 | 518 | 12.45% |
| IWM240702P00201000 | 2024-06-28 4:09PM EDT | 201.00 | 0.34 | 0.32 | 0.35 | -0.66 | -66.00% | 3,374 | 1,621 | 12.23% |
| IWM240702P00202000 | 2024-06-28 4:14PM EDT | 202.00 | 0.61 | 0.58 | 0.62 | -0.76 | -55.47% | 947 | 195 | 11.87% |
| IWM240702P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 1.01 | 0.97 | 1.04 | -0.84 | -45.41% | 2,351 | 900 | 11.62% |
| IWM240702P00204000 | 2024-06-28 4:10PM EDT | 204.00 | 1.49 | 1.50 | 1.58 | -1.15 | -43.56% | 864 | 14 | 10.84% |
| IWM240702P00205000 | 2024-06-28 3:17PM EDT | 205.00 | 3.25 | 2.16 | 2.26 | -1.95 | -37.50% | 35 | 1 | 9.38% |
| IWM240702P00206000 | 2024-06-28 3:58PM EDT | 206.00 | 3.35 | 2.91 | 3.06 | -0.98 | -22.63% | 16 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.