iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712C00120000 | 2024-06-14 11:06AM EDT | 120.00 | 79.27 | 83.35 | 83.55 | 0.00 | - | - | 1 | 145.26% |
| IWM240712C00130000 | 2024-06-07 10:31AM EDT | 130.00 | 73.52 | 73.37 | 73.57 | +0.80 | +1.10% | 1 | 1 | 126.66% |
| IWM240712C00170000 | 2024-06-24 9:59AM EDT | 170.00 | 32.88 | 33.48 | 33.68 | 0.00 | - | 2 | 4 | 61.23% |
| IWM240712C00175000 | 2024-06-26 10:12AM EDT | 175.00 | 25.23 | 28.49 | 28.69 | 0.00 | - | 10 | 49 | 53.39% |
| IWM240712C00180000 | 2024-06-28 2:03PM EDT | 180.00 | 22.41 | 23.52 | 23.72 | +1.73 | +8.37% | 40 | 14 | 47.46% |
| IWM240712C00185000 | 2024-06-26 11:31AM EDT | 185.00 | 15.37 | 18.55 | 18.75 | 0.00 | - | 2 | 9 | 39.60% |
| IWM240712C00188000 | 2024-06-26 11:17AM EDT | 188.00 | 12.33 | 15.59 | 15.79 | 0.00 | - | 2 | 5 | 35.03% |
| IWM240712C00189000 | 2024-06-27 10:28AM EDT | 189.00 | 12.67 | 14.61 | 14.81 | 0.00 | - | 1 | 14 | 33.55% |
| IWM240712C00190000 | 2024-06-28 3:29PM EDT | 190.00 | 12.60 | 13.64 | 13.83 | +2.19 | +21.04% | 22 | 26 | 32.03% |
| IWM240712C00191000 | 2024-06-28 10:53AM EDT | 191.00 | 13.47 | 12.67 | 12.86 | +2.75 | +25.65% | 1 | 19 | 30.62% |
| IWM240712C00192000 | 2024-06-25 12:43PM EDT | 192.00 | 11.13 | 11.71 | 11.90 | +1.90 | +20.59% | 1 | 28 | 29.25% |
| IWM240712C00192500 | 2024-06-20 10:08AM EDT | 192.50 | 10.46 | 11.24 | 11.43 | 0.00 | - | 1 | 46 | 28.64% |
| IWM240712C00193000 | 2024-06-28 10:29AM EDT | 193.00 | 9.35 | 10.77 | 10.96 | +0.29 | +3.20% | 40 | 27 | 28.03% |
| IWM240712C00194000 | 2024-06-26 10:41AM EDT | 194.00 | 6.96 | 9.84 | 10.03 | 0.00 | - | 20 | 31 | 26.82% |
| IWM240712C00195000 | 2024-06-28 9:56AM EDT | 195.00 | 9.15 | 8.94 | 9.09 | +1.54 | +20.24% | 10 | 82 | 25.44% |
| IWM240712C00196000 | 2024-06-28 2:22PM EDT | 196.00 | 6.77 | 8.06 | 8.19 | +0.15 | +2.27% | 140 | 250 | 24.32% |
| IWM240712C00197000 | 2024-06-28 12:18PM EDT | 197.00 | 6.67 | 7.21 | 7.32 | +0.63 | +10.43% | 20 | 68 | 23.32% |
| IWM240712C00197500 | 2024-06-24 11:09AM EDT | 197.50 | 6.85 | 6.79 | 6.92 | 0.00 | - | 5 | 78 | 23.02% |
| IWM240712C00198000 | 2024-06-28 11:31AM EDT | 198.00 | 6.17 | 6.39 | 6.50 | +0.60 | +10.77% | 53 | 420 | 22.53% |
| IWM240712C00199000 | 2024-06-28 2:39PM EDT | 199.00 | 5.43 | 5.62 | 5.74 | +0.19 | +3.63% | 14 | 565 | 21.99% |
| IWM240712C00200000 | 2024-06-28 4:06PM EDT | 200.00 | 4.93 | 4.89 | 5.00 | +0.28 | +6.02% | 199 | 8,595 | 21.34% |
| IWM240712C00201000 | 2024-06-28 4:10PM EDT | 201.00 | 4.31 | 4.21 | 4.30 | +0.28 | +6.95% | 407 | 2,205 | 20.72% |
| IWM240712C00202000 | 2024-06-28 4:04PM EDT | 202.00 | 3.60 | 3.59 | 3.66 | +0.16 | +4.65% | 1,282 | 3,329 | 20.20% |
| IWM240712C00202500 | 2024-06-28 4:08PM EDT | 202.50 | 3.37 | 3.30 | 3.38 | +0.41 | +13.85% | 112 | 2,164 | 20.08% |
| IWM240712C00203000 | 2024-06-28 3:51PM EDT | 203.00 | 2.77 | 3.03 | 3.12 | -0.14 | -4.81% | 1,311 | 5,245 | 20.02% |
| IWM240712C00204000 | 2024-06-28 4:07PM EDT | 204.00 | 2.53 | 2.52 | 2.59 | +0.09 | +3.69% | 828 | 3,928 | 19.58% |
| IWM240712C00205000 | 2024-06-28 4:13PM EDT | 205.00 | 2.10 | 2.07 | 2.13 | +0.08 | +3.96% | 3,271 | 3,337 | 19.26% |
| IWM240712C00206000 | 2024-06-28 4:11PM EDT | 206.00 | 1.71 | 1.68 | 1.72 | +0.18 | +11.76% | 309 | 1,409 | 18.93% |
| IWM240712C00207000 | 2024-06-28 4:00PM EDT | 207.00 | 1.31 | 1.34 | 1.38 | 0.00 | - | 1,210 | 2,444 | 18.71% |
| IWM240712C00207500 | 2024-06-28 3:57PM EDT | 207.50 | 1.10 | 1.19 | 1.23 | +0.15 | +15.79% | 55 | 2,843 | 18.63% |
| IWM240712C00208000 | 2024-06-28 4:02PM EDT | 208.00 | 1.02 | 1.05 | 1.09 | -0.05 | -4.67% | 1,460 | 1,340 | 18.52% |
| IWM240712C00209000 | 2024-06-28 4:10PM EDT | 209.00 | 0.85 | 0.82 | 0.85 | +0.01 | +1.19% | 11,201 | 11,168 | 18.35% |
| IWM240712C00210000 | 2024-06-28 4:01PM EDT | 210.00 | 0.62 | 0.63 | 0.66 | -0.07 | -10.14% | 4,156 | 1,648 | 18.26% |
| IWM240712C00211000 | 2024-06-28 4:09PM EDT | 211.00 | 0.50 | 0.48 | 0.51 | +0.13 | +35.14% | 507 | 545 | 18.24% |
| IWM240712C00212000 | 2024-06-28 3:26PM EDT | 212.00 | 0.32 | 0.37 | 0.39 | -0.03 | -8.57% | 531 | 845 | 18.21% |
| IWM240712C00212500 | 2024-06-28 2:13PM EDT | 212.50 | 0.26 | 0.32 | 0.34 | -0.05 | -16.13% | 21 | 470 | 18.21% |
| IWM240712C00213000 | 2024-06-28 2:39PM EDT | 213.00 | 0.21 | 0.28 | 0.30 | -0.08 | -27.59% | 78 | 280 | 18.29% |
| IWM240712C00214000 | 2024-06-28 3:16PM EDT | 214.00 | 0.21 | 0.22 | 0.24 | -0.03 | -12.50% | 85 | 714 | 18.56% |
| IWM240712C00215000 | 2024-06-28 3:38PM EDT | 215.00 | 0.13 | 0.17 | 0.19 | -0.02 | -13.33% | 335 | 635 | 18.80% |
| IWM240712C00216000 | 2024-06-28 3:37PM EDT | 216.00 | 0.11 | 0.13 | 0.15 | -0.06 | -35.29% | 23 | 793 | 19.04% |
| IWM240712C00217000 | 2024-06-28 3:46PM EDT | 217.00 | 0.10 | 0.11 | 0.13 | -0.03 | -23.08% | 12 | 5,244 | 19.63% |
| IWM240712C00217500 | 2024-06-27 3:50PM EDT | 217.50 | 0.15 | 0.10 | 0.12 | +0.05 | +50.00% | 1 | 212 | 19.83% |
| IWM240712C00218000 | 2024-06-28 12:39PM EDT | 218.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 20 | 539 | 20.07% |
| IWM240712C00219000 | 2024-06-27 3:23PM EDT | 219.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 16 | 5,520 | 20.41% |
| IWM240712C00220000 | 2024-06-28 12:40PM EDT | 220.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 108 | 676 | 21.00% |
| IWM240712C00221000 | 2024-06-28 3:06PM EDT | 221.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 6 | 319 | 21.97% |
| IWM240712C00222000 | 2024-06-27 3:08PM EDT | 222.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 2 | 7 | 22.46% |
| IWM240712C00224000 | 2024-06-28 10:18AM EDT | 224.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 9,905 | 9,974 | 23.83% |
| IWM240712C00225000 | 2024-06-26 3:41PM EDT | 225.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 32 | 1,633 | 24.02% |
| IWM240712C00226000 | 2024-06-24 2:07PM EDT | 226.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 401 | 455 | 25.00% |
| IWM240712C00230000 | 2024-06-26 1:17PM EDT | 230.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 10 | 770 | 27.54% |
| IWM240712C00235000 | 2024-06-27 10:15AM EDT | 235.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 100 | 312 | 30.47% |
| IWM240712C00240000 | 2024-06-25 11:24AM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 427 | 32.81% |
| IWM240712C00245000 | 2024-06-27 1:01PM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 33.99% |
| IWM240712C00270000 | 2024-06-06 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 954 | 49.22% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00110000 | 2024-06-14 1:39PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 96.88% |
| IWM240712P00120000 | 2024-06-13 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| IWM240712P00125000 | 2024-06-20 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 78.13% |
| IWM240712P00135000 | 2024-06-20 10:59AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 84 | 65.63% |
| IWM240712P00140000 | 2024-06-25 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 60.94% |
| IWM240712P00145000 | 2024-06-27 10:48AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36 | 54.69% |
| IWM240712P00150000 | 2024-06-27 9:51AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 21 | 50.00% |
| IWM240712P00155000 | 2024-06-28 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 47.66% |
| IWM240712P00160000 | 2024-06-28 1:23PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 249 | 39 | 45.70% |
| IWM240712P00165000 | 2024-06-28 10:18AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 1,097 | 40.23% |
| IWM240712P00170000 | 2024-06-28 1:53PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 326 | 578 | 36.72% |
| IWM240712P00175000 | 2024-06-28 2:06PM EDT | 175.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 8 | 719 | 32.42% |
| IWM240712P00180000 | 2024-06-28 12:22PM EDT | 180.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 48 | 6,576 | 27.74% |
| IWM240712P00185000 | 2024-06-28 3:36PM EDT | 185.00 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 60 | 1,086 | 23.24% |
| IWM240712P00186000 | 2024-06-28 1:52PM EDT | 186.00 | 0.11 | 0.07 | 0.08 | -0.01 | -8.33% | 43 | 5,179 | 22.56% |
| IWM240712P00187500 | 2024-06-28 4:00PM EDT | 187.50 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 53 | 7,658 | 21.58% |
| IWM240712P00188000 | 2024-06-28 12:40PM EDT | 188.00 | 0.13 | 0.09 | 0.11 | -0.04 | -23.53% | 14 | 372 | 21.34% |
| IWM240712P00189000 | 2024-06-28 2:46PM EDT | 189.00 | 0.16 | 0.11 | 0.12 | -0.04 | -20.00% | 146 | 552 | 20.41% |
| IWM240712P00190000 | 2024-06-28 3:59PM EDT | 190.00 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 174 | 11,620 | 20.02% |
| IWM240712P00191000 | 2024-06-28 3:43PM EDT | 191.00 | 0.19 | 0.16 | 0.18 | -0.09 | -32.14% | 186 | 1,416 | 19.43% |
| IWM240712P00192000 | 2024-06-28 4:14PM EDT | 192.00 | 0.20 | 0.20 | 0.22 | -0.13 | -39.39% | 146 | 5,582 | 18.92% |
| IWM240712P00192500 | 2024-06-28 3:51PM EDT | 192.50 | 0.25 | 0.22 | 0.24 | -0.11 | -30.56% | 98 | 311 | 18.60% |
| IWM240712P00193000 | 2024-06-28 4:12PM EDT | 193.00 | 0.26 | 0.25 | 0.27 | -0.24 | -48.00% | 2,730 | 2,210 | 18.41% |
| IWM240712P00194000 | 2024-06-28 2:44PM EDT | 194.00 | 0.50 | 0.32 | 0.35 | 0.00 | - | 162 | 2,140 | 18.16% |
| IWM240712P00195000 | 2024-06-28 4:04PM EDT | 195.00 | 0.43 | 0.41 | 0.44 | -0.26 | -37.68% | 661 | 2,332 | 17.77% |
| IWM240712P00196000 | 2024-06-28 4:12PM EDT | 196.00 | 0.54 | 0.53 | 0.56 | -0.40 | -42.55% | 203 | 7,836 | 17.49% |
| IWM240712P00197000 | 2024-06-28 4:14PM EDT | 197.00 | 0.70 | 0.67 | 0.71 | -0.40 | -36.36% | 141 | 8,023 | 17.21% |
| IWM240712P00197500 | 2024-06-28 4:12PM EDT | 197.50 | 0.76 | 0.76 | 0.80 | -0.34 | -30.91% | 114 | 691 | 17.10% |
| IWM240712P00198000 | 2024-06-28 4:14PM EDT | 198.00 | 0.88 | 0.85 | 0.89 | -0.32 | -26.67% | 1,197 | 4,188 | 16.91% |
| IWM240712P00199000 | 2024-06-28 3:45PM EDT | 199.00 | 1.38 | 1.07 | 1.12 | -0.10 | -6.76% | 130 | 5,674 | 16.68% |
| IWM240712P00200000 | 2024-06-28 4:09PM EDT | 200.00 | 1.39 | 1.34 | 1.37 | -0.39 | -21.91% | 1,140 | 3,500 | 16.26% |
| IWM240712P00201000 | 2024-06-28 4:05PM EDT | 201.00 | 1.69 | 1.66 | 1.70 | -0.62 | -26.84% | 374 | 1,777 | 16.07% |
| IWM240712P00202000 | 2024-06-28 3:56PM EDT | 202.00 | 2.21 | 2.02 | 2.07 | -0.40 | -15.33% | 335 | 1,095 | 15.75% |
| IWM240712P00202500 | 2024-06-28 3:56PM EDT | 202.50 | 2.43 | 2.24 | 2.28 | -0.68 | -21.86% | 289 | 313 | 15.60% |
| IWM240712P00203000 | 2024-06-28 4:05PM EDT | 203.00 | 2.57 | 2.47 | 2.51 | -0.78 | -23.28% | 181 | 1,234 | 15.48% |
| IWM240712P00204000 | 2024-06-28 2:48PM EDT | 204.00 | 3.49 | 2.95 | 3.03 | -0.90 | -20.50% | 186 | 507 | 15.32% |
| IWM240712P00205000 | 2024-06-28 3:41PM EDT | 205.00 | 4.22 | 3.48 | 3.59 | -0.55 | -11.53% | 208 | 794 | 14.99% |
| IWM240712P00206000 | 2024-06-28 3:17PM EDT | 206.00 | 5.03 | 4.08 | 4.21 | -1.93 | -27.73% | 21 | 655 | 14.60% |
| IWM240712P00207000 | 2024-06-28 4:09PM EDT | 207.00 | 4.78 | 4.74 | 4.88 | -2.95 | -38.16% | 11 | 103 | 14.08% |
| IWM240712P00207500 | 2024-06-18 10:33AM EDT | 207.50 | 4.91 | 5.09 | 5.24 | -2.53 | -34.01% | 4 | 105 | 13.79% |
| IWM240712P00208000 | 2024-06-28 1:13PM EDT | 208.00 | 5.98 | 5.46 | 5.62 | -1.70 | -22.14% | 16 | 126 | 13.55% |
| IWM240712P00209000 | 2024-06-28 3:00PM EDT | 209.00 | 7.18 | 6.23 | 6.40 | -1.36 | -15.93% | 22 | 436 | 12.70% |
| IWM240712P00210000 | 2024-06-28 12:42PM EDT | 210.00 | 7.85 | 7.08 | 7.23 | -1.70 | -17.80% | 25 | 142 | 11.38% |
| IWM240712P00211000 | 2024-06-25 3:12PM EDT | 211.00 | 10.73 | 7.95 | 8.11 | 0.00 | - | 15 | 54 | 6.25% |
| IWM240712P00212000 | 2024-06-13 12:36PM EDT | 212.00 | 11.30 | 8.84 | 9.02 | 0.00 | - | 1 | 36 | 0.00% |
| IWM240712P00212500 | 2024-06-12 2:43PM EDT | 212.50 | 8.77 | 9.29 | 9.49 | 0.00 | - | - | 1 | 0.00% |
| IWM240712P00213000 | 2024-06-28 12:42PM EDT | 213.00 | 10.63 | 9.76 | 9.96 | -4.12 | -27.93% | 25 | 0 | 0.00% |
| IWM240712P00215000 | 2024-06-24 9:58AM EDT | 215.00 | 12.75 | 11.75 | 11.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240712P00216000 | 2024-06-14 1:56PM EDT | 216.00 | 17.82 | 12.71 | 12.91 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240712P00217000 | 2024-06-20 10:57AM EDT | 217.00 | 15.99 | 13.71 | 13.91 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240712P00217500 | 2024-06-12 1:36PM EDT | 217.50 | 11.92 | 14.21 | 14.41 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00218000 | 2024-06-12 1:56PM EDT | 218.00 | 12.31 | 14.71 | 14.91 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00221000 | 2024-06-20 10:57AM EDT | 221.00 | 19.95 | 17.71 | 17.91 | 0.00 | - | - | 0 | 0.00% |
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 225.00 | 21.08 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 235.00 | 36.40 | 31.71 | 31.91 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240712P00250000 | 2024-06-10 10:02AM EDT | 250.00 | 50.32 | 46.71 | 46.91 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.