iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240710C00190000 | 2024-06-26 1:18PM EDT | 190.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240710C00192000 | 2024-06-28 1:53PM EDT | 192.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240710C00193000 | 2024-07-02 10:06AM EDT | 193.00 | 9.30 | 0.00 | 0.00 | +0.33 | +3.68% | 1 | 0 | 0.00% |
| IWM240710C00196000 | 2024-07-02 9:58AM EDT | 196.00 | 6.60 | 0.00 | 0.00 | +1.25 | +23.36% | 5 | 0 | 0.00% |
| IWM240710C00197000 | 2024-07-02 12:10PM EDT | 197.00 | 5.04 | 0.00 | 0.00 | +0.10 | +2.02% | 20 | 0 | 0.00% |
| IWM240710C00198000 | 2024-07-02 2:17PM EDT | 198.00 | 4.27 | 0.00 | 0.00 | -1.93 | -31.13% | 1 | 0 | 0.00% |
| IWM240710C00199000 | 2024-07-02 12:42PM EDT | 199.00 | 3.17 | 0.00 | 0.00 | -0.16 | -4.80% | 2 | 0 | 0.00% |
| IWM240710C00200000 | 2024-07-02 3:56PM EDT | 200.00 | 2.86 | 0.00 | 0.00 | -0.09 | -3.05% | 35 | 0 | 0.00% |
| IWM240710C00201000 | 2024-07-02 3:58PM EDT | 201.00 | 2.32 | 0.00 | 0.00 | +0.17 | +7.91% | 325 | 0 | 0.00% |
| IWM240710C00202000 | 2024-07-02 3:53PM EDT | 202.00 | 1.61 | 0.00 | 0.00 | +0.05 | +3.21% | 587 | 0 | 0.20% |
| IWM240710C00203000 | 2024-07-02 3:58PM EDT | 203.00 | 1.27 | 0.00 | 0.00 | +0.07 | +5.83% | 230 | 0 | 0.78% |
| IWM240710C00204000 | 2024-07-02 3:56PM EDT | 204.00 | 0.83 | 0.00 | 0.00 | -0.11 | -11.70% | 205 | 0 | 1.56% |
| IWM240710C00205000 | 2024-07-02 3:57PM EDT | 205.00 | 0.58 | 0.00 | 0.00 | -0.09 | -13.43% | 267 | 0 | 3.13% |
| IWM240710C00206000 | 2024-07-02 3:54PM EDT | 206.00 | 0.36 | 0.00 | 0.00 | -0.08 | -18.18% | 95 | 0 | 3.13% |
| IWM240710C00207000 | 2024-07-02 1:48PM EDT | 207.00 | 0.18 | 0.00 | 0.00 | -0.15 | -45.45% | 39 | 0 | 3.13% |
| IWM240710C00208000 | 2024-07-02 3:58PM EDT | 208.00 | 0.17 | 0.00 | 0.00 | -0.02 | -10.53% | 6 | 0 | 6.25% |
| IWM240710C00209000 | 2024-07-02 2:55PM EDT | 209.00 | 0.10 | 0.00 | 0.00 | -0.06 | -37.50% | 1 | 0 | 6.25% |
| IWM240710C00210000 | 2024-07-02 2:27PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | -0.03 | -27.27% | 9 | 0 | 6.25% |
| IWM240710C00211000 | 2024-07-02 11:06AM EDT | 211.00 | 0.05 | 0.00 | 0.00 | -0.06 | -54.55% | 1 | 0 | 6.25% |
| IWM240710C00212000 | 2024-07-02 12:04PM EDT | 212.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 14 | 0 | 6.25% |
| IWM240710C00213000 | 2024-07-01 2:15PM EDT | 213.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240710C00214000 | 2024-07-02 2:56PM EDT | 214.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 20 | 0 | 12.50% |
| IWM240710C00215000 | 2024-07-01 9:53AM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240710C00220000 | 2024-07-02 9:54AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 3 | 0 | 12.50% |
Putsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240710P00170000 | 2024-06-28 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| IWM240710P00180000 | 2024-06-27 9:40AM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240710P00185000 | 2024-07-01 12:59PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| IWM240710P00186000 | 2024-06-27 11:34AM EDT | 186.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240710P00190000 | 2024-07-02 2:56PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | -0.03 | -50.00% | 20 | 0 | 12.50% |
| IWM240710P00191000 | 2024-07-02 3:25PM EDT | 191.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 18 | 0 | 6.25% |
| IWM240710P00193000 | 2024-07-02 2:22PM EDT | 193.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 57 | 0 | 6.25% |
| IWM240710P00194000 | 2024-07-02 4:09PM EDT | 194.00 | 0.10 | 0.00 | 0.00 | -0.08 | -44.44% | 16 | 0 | 6.25% |
| IWM240710P00195000 | 2024-07-02 3:29PM EDT | 195.00 | 0.11 | 0.00 | 0.00 | -0.11 | -50.00% | 33 | 0 | 6.25% |
| IWM240710P00196000 | 2024-07-02 4:09PM EDT | 196.00 | 0.19 | 0.00 | 0.00 | -0.12 | -38.71% | 68 | 0 | 6.25% |
| IWM240710P00197000 | 2024-07-02 3:57PM EDT | 197.00 | 0.27 | 0.00 | 0.00 | -0.31 | -53.45% | 113 | 0 | 3.13% |
| IWM240710P00198000 | 2024-07-02 2:47PM EDT | 198.00 | 0.42 | 0.00 | 0.00 | -0.24 | -36.36% | 22 | 0 | 3.13% |
| IWM240710P00199000 | 2024-07-02 3:20PM EDT | 199.00 | 0.59 | 0.00 | 0.00 | -0.33 | -35.87% | 55 | 0 | 3.13% |
| IWM240710P00200000 | 2024-07-02 4:00PM EDT | 200.00 | 0.83 | 0.00 | 0.00 | -0.44 | -34.65% | 139 | 0 | 1.56% |
| IWM240710P00201000 | 2024-07-02 3:49PM EDT | 201.00 | 1.24 | 0.00 | 0.00 | -0.59 | -32.24% | 49 | 0 | 0.78% |
| IWM240710P00202000 | 2024-07-02 12:24PM EDT | 202.00 | 1.90 | 0.00 | 0.00 | -0.25 | -11.63% | 17 | 0 | 0.00% |
| IWM240710P00203000 | 2024-07-02 3:30PM EDT | 203.00 | 2.10 | 0.00 | 0.00 | -0.61 | -22.51% | 15 | 0 | 0.00% |
| IWM240710P00204000 | 2024-07-02 3:57PM EDT | 204.00 | 2.79 | 0.00 | 0.00 | -0.75 | -21.19% | 105 | 0 | 0.00% |
| IWM240710P00205000 | 2024-07-01 3:27PM EDT | 205.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IWM240710P00206000 | 2024-07-01 10:37AM EDT | 206.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240710P00207000 | 2024-07-02 10:03AM EDT | 207.00 | 5.00 | 0.00 | 0.00 | -2.80 | -35.90% | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.