iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240708C00185000 | 2024-06-28 3:23PM EDT | 185.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240708C00190000 | 2024-07-01 11:50AM EDT | 190.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240708C00194000 | 2024-07-01 12:26PM EDT | 194.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240708C00196000 | 2024-07-01 12:26PM EDT | 196.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240708C00197000 | 2024-07-01 9:47AM EDT | 197.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240708C00198000 | 2024-07-02 3:48PM EDT | 198.00 | 4.12 | 0.00 | 0.00 | +0.21 | +5.37% | 1 | 0 | 0.00% |
| IWM240708C00199000 | 2024-07-02 9:35AM EDT | 199.00 | 3.26 | 0.00 | 0.00 | +0.22 | +7.24% | 10 | 0 | 0.00% |
| IWM240708C00200000 | 2024-07-02 3:58PM EDT | 200.00 | 2.60 | 0.00 | 0.00 | +0.31 | +13.54% | 74 | 0 | 0.00% |
| IWM240708C00201000 | 2024-07-02 4:09PM EDT | 201.00 | 1.78 | 0.00 | 0.00 | +0.01 | +0.56% | 3,249 | 0 | 0.00% |
| IWM240708C00202000 | 2024-07-02 4:01PM EDT | 202.00 | 1.29 | 0.00 | 0.00 | +0.02 | +1.57% | 3,108 | 0 | 0.20% |
| IWM240708C00203000 | 2024-07-02 4:13PM EDT | 203.00 | 0.83 | 0.00 | 0.00 | -0.07 | -7.78% | 4,031 | 0 | 1.56% |
| IWM240708C00204000 | 2024-07-02 3:42PM EDT | 204.00 | 0.54 | 0.00 | 0.00 | -0.04 | -6.90% | 536 | 0 | 1.56% |
| IWM240708C00205000 | 2024-07-02 3:56PM EDT | 205.00 | 0.31 | 0.00 | 0.00 | -0.06 | -16.22% | 1,296 | 0 | 3.13% |
| IWM240708C00206000 | 2024-07-02 3:21PM EDT | 206.00 | 0.18 | 0.00 | 0.00 | -0.08 | -30.77% | 323 | 0 | 3.13% |
| IWM240708C00207000 | 2024-07-02 3:57PM EDT | 207.00 | 0.10 | 0.00 | 0.00 | -0.04 | -28.57% | 1,064 | 0 | 6.25% |
| IWM240708C00208000 | 2024-07-02 3:33PM EDT | 208.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 110 | 0 | 6.25% |
| IWM240708C00209000 | 2024-07-02 2:17PM EDT | 209.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 15 | 0 | 6.25% |
| IWM240708C00210000 | 2024-07-02 3:40PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 1,285 | 0 | 6.25% |
| IWM240708C00211000 | 2024-07-02 10:29AM EDT | 211.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 1 | 0 | 6.25% |
| IWM240708C00212000 | 2024-07-02 11:25AM EDT | 212.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 13 | 0 | 6.25% |
| IWM240708C00213000 | 2024-07-02 11:46AM EDT | 213.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 5 | 0 | 12.50% |
| IWM240708C00214000 | 2024-07-02 11:27AM EDT | 214.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 44 | 0 | 12.50% |
| IWM240708C00215000 | 2024-06-28 3:45PM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IWM240708C00220000 | 2024-07-02 3:59PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 79 | 0 | 12.50% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240708P00150000 | 2024-06-25 12:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240708P00160000 | 2024-06-27 9:41AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240708P00170000 | 2024-06-27 9:41AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240708P00180000 | 2024-07-01 11:34AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240708P00185000 | 2024-07-02 11:14AM EDT | 185.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 25 | 0 | 12.50% |
| IWM240708P00186000 | 2024-07-02 2:21PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 29 | 0 | 12.50% |
| IWM240708P00187000 | 2024-07-02 2:21PM EDT | 187.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 6 | 0 | 12.50% |
| IWM240708P00188000 | 2024-07-01 11:53AM EDT | 188.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| IWM240708P00189000 | 2024-07-02 10:18AM EDT | 189.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 12.50% |
| IWM240708P00190000 | 2024-07-01 3:33PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,037 | 0 | 12.50% |
| IWM240708P00191000 | 2024-07-02 12:38PM EDT | 191.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 1 | 0 | 12.50% |
| IWM240708P00192000 | 2024-07-02 4:03PM EDT | 192.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 40 | 0 | 12.50% |
| IWM240708P00193000 | 2024-07-02 4:00PM EDT | 193.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 19 | 0 | 6.25% |
| IWM240708P00194000 | 2024-07-02 2:17PM EDT | 194.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 19 | 0 | 6.25% |
| IWM240708P00195000 | 2024-07-02 4:03PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 13 | 0 | 6.25% |
| IWM240708P00196000 | 2024-07-02 3:42PM EDT | 196.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 554 | 0 | 6.25% |
| IWM240708P00197000 | 2024-07-02 4:01PM EDT | 197.00 | 0.12 | 0.00 | 0.00 | -0.13 | -52.00% | 183 | 0 | 6.25% |
| IWM240708P00198000 | 2024-07-02 4:02PM EDT | 198.00 | 0.21 | 0.00 | 0.00 | -0.22 | -51.16% | 172 | 0 | 3.13% |
| IWM240708P00199000 | 2024-07-02 4:01PM EDT | 199.00 | 0.36 | 0.00 | 0.00 | -0.29 | -44.62% | 190 | 0 | 3.13% |
| IWM240708P00200000 | 2024-07-02 3:59PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | -0.44 | -44.44% | 974 | 0 | 1.56% |
| IWM240708P00201000 | 2024-07-02 4:14PM EDT | 201.00 | 0.92 | 0.00 | 0.00 | -0.41 | -30.83% | 997 | 0 | 0.78% |
| IWM240708P00202000 | 2024-07-02 3:58PM EDT | 202.00 | 1.28 | 0.00 | 0.00 | -0.56 | -30.43% | 159 | 0 | 0.00% |
| IWM240708P00203000 | 2024-07-02 3:43PM EDT | 203.00 | 1.89 | 0.00 | 0.00 | -0.70 | -27.03% | 60 | 0 | 0.00% |
| IWM240708P00204000 | 2024-07-02 3:44PM EDT | 204.00 | 2.62 | 0.00 | 0.00 | -0.50 | -16.03% | 5 | 0 | 0.00% |
| IWM240708P00205000 | 2024-07-02 4:06PM EDT | 205.00 | 3.42 | 0.00 | 0.00 | -0.66 | -16.18% | 3 | 0 | 0.00% |
| IWM240708P00206000 | 2024-07-01 3:24PM EDT | 206.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240708P00207000 | 2024-07-01 1:49PM EDT | 207.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240708P00208000 | 2024-06-24 9:41AM EDT | 208.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.