iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240703C00197000 | 2024-06-28 12:41PM EDT | 197.00 | 5.51 | 6.25 | 6.39 | +0.89 | +19.26% | 4 | 23 | 25.34% |
| IWM240703C00198000 | 2024-06-28 12:46PM EDT | 198.00 | 4.63 | 5.28 | 5.46 | -0.22 | -4.54% | 2 | 22 | 23.54% |
| IWM240703C00199000 | 2024-06-28 9:44AM EDT | 199.00 | 5.27 | 4.35 | 4.53 | +2.07 | +64.69% | 1 | 373 | 21.49% |
| IWM240703C00200000 | 2024-06-28 4:14PM EDT | 200.00 | 3.50 | 3.47 | 3.60 | +0.28 | +8.70% | 234 | 780 | 19.12% |
| IWM240703C00201000 | 2024-06-28 4:03PM EDT | 201.00 | 2.65 | 2.67 | 2.79 | +0.14 | +5.58% | 404 | 2,123 | 17.80% |
| IWM240703C00202000 | 2024-06-28 4:07PM EDT | 202.00 | 1.97 | 1.97 | 2.09 | 0.00 | - | 1,463 | 653 | 16.99% |
| IWM240703C00203000 | 2024-06-28 4:10PM EDT | 203.00 | 1.45 | 1.39 | 1.45 | -0.02 | -1.36% | 1,682 | 657 | 15.87% |
| IWM240703C00204000 | 2024-06-28 4:13PM EDT | 204.00 | 0.91 | 0.92 | 0.95 | -0.16 | -14.95% | 2,138 | 2,314 | 15.14% |
| IWM240703C00205000 | 2024-06-28 4:13PM EDT | 205.00 | 0.57 | 0.56 | 0.59 | -0.17 | -22.97% | 4,020 | 1,400 | 14.70% |
| IWM240703C00206000 | 2024-06-28 4:11PM EDT | 206.00 | 0.34 | 0.32 | 0.34 | -0.16 | -32.00% | 507 | 256 | 14.33% |
| IWM240703C00207000 | 2024-06-28 3:59PM EDT | 207.00 | 0.12 | 0.17 | 0.20 | -0.19 | -61.29% | 665 | 1,096 | 14.45% |
| IWM240703C00208000 | 2024-06-28 4:11PM EDT | 208.00 | 0.11 | 0.09 | 0.11 | -0.05 | -31.25% | 409 | 985 | 14.50% |
| IWM240703C00209000 | 2024-06-28 4:04PM EDT | 209.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 229 | 287 | 14.65% |
| IWM240703C00210000 | 2024-06-28 4:14PM EDT | 210.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 716 | 585 | 15.43% |
| IWM240703C00211000 | 2024-06-28 3:36PM EDT | 211.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 115 | 218 | 16.41% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240703P00191000 | 2024-06-28 9:30AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 67 | 236 | 20.70% |
| IWM240703P00192000 | 2024-06-28 1:09PM EDT | 192.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 413 | 19.14% |
| IWM240703P00193000 | 2024-06-28 3:45PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 141 | 17.58% |
| IWM240703P00194000 | 2024-06-28 3:13PM EDT | 194.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 199 | 796 | 16.02% |
| IWM240703P00195000 | 2024-06-28 4:14PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 233 | 562 | 15.63% |
| IWM240703P00196000 | 2024-06-28 3:50PM EDT | 196.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 149 | 3,236 | 13.87% |
| IWM240703P00197000 | 2024-06-28 3:36PM EDT | 197.00 | 0.03 | 0.02 | 0.04 | -0.15 | -83.33% | 289 | 1,374 | 13.58% |
| IWM240703P00198000 | 2024-06-28 3:57PM EDT | 198.00 | 0.07 | 0.05 | 0.07 | -0.21 | -75.00% | 734 | 253 | 12.99% |
| IWM240703P00199000 | 2024-06-28 4:04PM EDT | 199.00 | 0.13 | 0.11 | 0.13 | -0.31 | -70.45% | 478 | 447 | 12.55% |
| IWM240703P00200000 | 2024-06-28 4:14PM EDT | 200.00 | 0.23 | 0.23 | 0.24 | -0.47 | -67.14% | 8,694 | 3,499 | 12.26% |
| IWM240703P00201000 | 2024-06-28 4:14PM EDT | 201.00 | 0.45 | 0.41 | 0.45 | -0.70 | -60.87% | 456 | 354 | 12.28% |
| IWM240703P00202000 | 2024-06-28 4:02PM EDT | 202.00 | 0.79 | 0.70 | 0.75 | -0.63 | -44.37% | 2,048 | 198 | 12.06% |
| IWM240703P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 1.15 | 1.10 | 1.15 | -0.94 | -44.98% | 1,858 | 263 | 11.55% |
| IWM240703P00204000 | 2024-06-28 3:54PM EDT | 204.00 | 1.93 | 1.61 | 1.71 | -1.47 | -43.24% | 232 | 41 | 11.21% |
| IWM240703P00206000 | 2024-06-21 2:03PM EDT | 206.00 | 6.46 | 3.00 | 3.14 | 0.00 | - | 30 | 30 | 7.52% |
© 2024 Yahoo. All rights reserved.