iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240709C00185000 | 2024-06-27 10:33AM EDT | 185.00 | 16.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240709C00190000 | 2024-07-02 1:15PM EDT | 190.00 | 11.55 | 0.00 | 0.00 | -1.78 | -13.35% | 10 | 0 | 0.00% |
| IWM240709C00193000 | 2024-06-28 11:38AM EDT | 193.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IWM240709C00195000 | 2024-06-25 11:12AM EDT | 195.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240709C00197000 | 2024-07-02 10:19AM EDT | 197.00 | 5.02 | 0.00 | 0.00 | +0.14 | +2.87% | 1 | 0 | 0.00% |
| IWM240709C00198000 | 2024-07-01 1:19PM EDT | 198.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240709C00199000 | 2024-07-02 4:13PM EDT | 199.00 | 3.42 | 0.00 | 0.00 | +0.07 | +2.09% | 1,011 | 0 | 0.00% |
| IWM240709C00200000 | 2024-07-02 3:58PM EDT | 200.00 | 2.80 | 0.00 | 0.00 | +0.24 | +9.38% | 137 | 0 | 0.00% |
| IWM240709C00201000 | 2024-07-02 3:37PM EDT | 201.00 | 2.04 | 0.00 | 0.00 | +0.01 | +0.49% | 47 | 0 | 0.00% |
| IWM240709C00202000 | 2024-07-02 4:10PM EDT | 202.00 | 1.44 | 0.00 | 0.00 | -0.10 | -6.49% | 355 | 0 | 0.20% |
| IWM240709C00203000 | 2024-07-02 4:14PM EDT | 203.00 | 1.03 | 0.00 | 0.00 | -0.07 | -6.36% | 1,196 | 0 | 1.56% |
| IWM240709C00204000 | 2024-07-02 3:57PM EDT | 204.00 | 0.74 | 0.00 | 0.00 | -0.01 | -1.33% | 267 | 0 | 1.56% |
| IWM240709C00205000 | 2024-07-02 3:57PM EDT | 205.00 | 0.45 | 0.00 | 0.00 | -0.11 | -19.64% | 390 | 0 | 3.13% |
| IWM240709C00206000 | 2024-07-02 3:46PM EDT | 206.00 | 0.28 | 0.00 | 0.00 | -0.08 | -22.22% | 225 | 0 | 3.13% |
| IWM240709C00207000 | 2024-07-02 2:53PM EDT | 207.00 | 0.17 | 0.00 | 0.00 | -0.04 | -19.05% | 116 | 0 | 6.25% |
| IWM240709C00208000 | 2024-07-02 3:46PM EDT | 208.00 | 0.11 | 0.00 | 0.00 | -0.05 | -31.25% | 234 | 0 | 6.25% |
| IWM240709C00209000 | 2024-07-02 11:36AM EDT | 209.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 90 | 0 | 6.25% |
| IWM240709C00210000 | 2024-07-02 12:58PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 44 | 0 | 6.25% |
| IWM240709C00211000 | 2024-07-02 9:46AM EDT | 211.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| IWM240709C00212000 | 2024-07-02 9:50AM EDT | 212.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 2 | 0 | 6.25% |
| IWM240709C00213000 | 2024-06-27 3:57PM EDT | 213.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240709C00214000 | 2024-06-27 9:52AM EDT | 214.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240709C00215000 | 2024-07-01 2:03PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| IWM240709C00220000 | 2024-07-02 3:33PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 42 | 0 | 12.50% |
| IWM240709C00230000 | 2024-06-28 2:32PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240709P00150000 | 2024-06-25 12:57PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240709P00160000 | 2024-06-26 1:05PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240709P00170000 | 2024-06-27 3:57PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240709P00180000 | 2024-07-02 3:29PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 0 | 25.00% |
| IWM240709P00185000 | 2024-07-01 3:27PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IWM240709P00186000 | 2024-07-02 9:57AM EDT | 186.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 12.50% |
| IWM240709P00188000 | 2024-07-02 2:12PM EDT | 188.00 | 0.02 | 0.00 | 0.00 | -0.07 | -77.78% | 21 | 0 | 12.50% |
| IWM240709P00189000 | 2024-07-02 2:24PM EDT | 189.00 | 0.02 | 0.00 | 0.00 | -0.09 | -81.82% | 1 | 0 | 12.50% |
| IWM240709P00190000 | 2024-07-02 10:24AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 11 | 0 | 12.50% |
| IWM240709P00191000 | 2024-07-02 9:50AM EDT | 191.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 2 | 0 | 12.50% |
| IWM240709P00192000 | 2024-07-02 11:34AM EDT | 192.00 | 0.04 | 0.00 | 0.00 | -0.07 | -63.64% | 403 | 0 | 6.25% |
| IWM240709P00193000 | 2024-07-02 3:37PM EDT | 193.00 | 0.04 | 0.00 | 0.00 | -0.06 | -60.00% | 486 | 0 | 6.25% |
| IWM240709P00194000 | 2024-07-02 4:07PM EDT | 194.00 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 28 | 0 | 6.25% |
| IWM240709P00195000 | 2024-07-02 12:15PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | -0.03 | -18.75% | 16 | 0 | 6.25% |
| IWM240709P00196000 | 2024-07-02 3:46PM EDT | 196.00 | 0.14 | 0.00 | 0.00 | -0.11 | -44.00% | 3,423 | 0 | 6.25% |
| IWM240709P00197000 | 2024-07-02 4:03PM EDT | 197.00 | 0.21 | 0.00 | 0.00 | -0.17 | -44.74% | 557 | 0 | 3.13% |
| IWM240709P00198000 | 2024-07-02 4:01PM EDT | 198.00 | 0.33 | 0.00 | 0.00 | -0.22 | -40.00% | 104 | 0 | 3.13% |
| IWM240709P00199000 | 2024-07-02 3:47PM EDT | 199.00 | 0.52 | 0.00 | 0.00 | -0.30 | -36.59% | 67 | 0 | 3.13% |
| IWM240709P00200000 | 2024-07-02 3:57PM EDT | 200.00 | 0.72 | 0.00 | 0.00 | -0.44 | -37.93% | 588 | 0 | 1.56% |
| IWM240709P00201000 | 2024-07-02 3:57PM EDT | 201.00 | 1.06 | 0.00 | 0.00 | -0.57 | -34.97% | 493 | 0 | 0.78% |
| IWM240709P00202000 | 2024-07-02 2:36PM EDT | 202.00 | 1.61 | 0.00 | 0.00 | -0.45 | -21.84% | 404 | 0 | 0.00% |
| IWM240709P00203000 | 2024-07-02 3:00PM EDT | 203.00 | 2.21 | 0.00 | 0.00 | -0.53 | -19.34% | 86 | 0 | 0.00% |
| IWM240709P00204000 | 2024-07-02 3:55PM EDT | 204.00 | 2.91 | 0.00 | 0.00 | -1.00 | -25.58% | 18 | 0 | 0.00% |
| IWM240709P00205000 | 2024-07-02 3:57PM EDT | 205.00 | 3.47 | 0.00 | 0.00 | +0.31 | +9.81% | 15 | 0 | 0.00% |
| IWM240709P00206000 | 2024-07-02 9:36AM EDT | 206.00 | 4.72 | 0.00 | 0.00 | -0.28 | -5.60% | 3 | 0 | 0.00% |
| IWM240709P00207000 | 2024-07-02 2:43PM EDT | 207.00 | 5.41 | 0.00 | 0.00 | +0.84 | +18.38% | 1 | 0 | 0.00% |
| IWM240709P00208000 | 2024-07-02 12:39PM EDT | 208.00 | 6.74 | 0.00 | 0.00 | +1.83 | +37.27% | 7 | 0 | 0.00% |
| IWM240709P00212000 | 2024-07-02 9:31AM EDT | 212.00 | 10.79 | 0.00 | 0.00 | +1.90 | +21.37% | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.