iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726C00140000 | 2024-06-17 2:26PM EDT | 140.00 | 61.49 | 63.70 | 63.90 | 0.00 | - | - | 29 | 83.84% |
| IWM240726C00175000 | 2024-06-26 3:47PM EDT | 175.00 | 25.80 | 28.93 | 29.14 | 0.00 | - | 2 | 4 | 43.97% |
| IWM240726C00180000 | 2024-06-24 3:33PM EDT | 180.00 | 23.16 | 24.00 | 24.20 | 0.00 | - | 10 | 59 | 38.26% |
| IWM240726C00185000 | 2024-06-24 9:34AM EDT | 185.00 | 17.17 | 19.11 | 19.31 | 0.00 | - | 1 | 7 | 32.79% |
| IWM240726C00186000 | 2024-06-24 12:01PM EDT | 186.00 | 17.43 | 18.14 | 18.34 | 0.00 | - | 2 | 4 | 31.71% |
| IWM240726C00187500 | 2024-06-07 2:04PM EDT | 187.50 | 15.70 | 16.71 | 16.91 | 0.00 | - | 20 | 5 | 30.25% |
| IWM240726C00189000 | 2024-06-27 9:30AM EDT | 189.00 | 13.04 | 15.29 | 15.49 | 0.00 | - | 1 | 5 | 28.80% |
| IWM240726C00190000 | 2024-06-28 3:53PM EDT | 190.00 | 13.94 | 14.36 | 14.56 | +2.04 | +17.14% | 5 | 60 | 27.89% |
| IWM240726C00191000 | 2024-06-28 11:12AM EDT | 191.00 | 13.16 | 13.45 | 13.64 | +1.93 | +17.19% | 8 | 4 | 27.03% |
| IWM240726C00192000 | 2024-06-24 9:43AM EDT | 192.00 | 11.44 | 12.54 | 12.73 | 0.00 | - | 1 | 7 | 26.16% |
| IWM240726C00193000 | 2024-06-26 1:17PM EDT | 193.00 | 9.09 | 11.65 | 11.77 | 0.00 | - | 25 | 28 | 24.95% |
| IWM240726C00194000 | 2024-06-27 1:14PM EDT | 194.00 | 9.32 | 10.78 | 10.90 | 0.00 | - | 4 | 21 | 24.23% |
| IWM240726C00195000 | 2024-06-28 11:47AM EDT | 195.00 | 9.86 | 9.93 | 10.05 | +1.99 | +25.29% | 2 | 779 | 23.55% |
| IWM240726C00196000 | 2024-06-26 10:54AM EDT | 196.00 | 6.77 | 9.11 | 9.22 | 0.00 | - | 4 | 7 | 22.89% |
| IWM240726C00197000 | 2024-06-28 12:21PM EDT | 197.00 | 7.93 | 8.31 | 8.43 | +1.37 | +20.88% | 1 | 9 | 22.34% |
| IWM240726C00197500 | 2024-06-24 10:04AM EDT | 197.50 | 7.81 | 7.92 | 8.02 | 0.00 | - | 2 | 5 | 21.96% |
| IWM240726C00198000 | 2024-06-28 1:30PM EDT | 198.00 | 6.97 | 7.53 | 7.66 | +0.92 | +15.21% | 9 | 281 | 21.79% |
| IWM240726C00199000 | 2024-06-28 10:38AM EDT | 199.00 | 7.65 | 6.79 | 6.91 | +1.86 | +32.12% | 5 | 86 | 21.22% |
| IWM240726C00200000 | 2024-06-28 3:52PM EDT | 200.00 | 5.74 | 6.09 | 6.20 | +0.37 | +6.89% | 74 | 498 | 20.72% |
| IWM240726C00201000 | 2024-06-28 3:59PM EDT | 201.00 | 5.15 | 5.42 | 5.53 | +0.20 | +4.04% | 65 | 237 | 20.26% |
| IWM240726C00202000 | 2024-06-28 4:00PM EDT | 202.00 | 4.70 | 4.80 | 4.93 | +0.23 | +5.15% | 135 | 679 | 19.98% |
| IWM240726C00202500 | 2024-06-28 3:49PM EDT | 202.50 | 4.28 | 4.50 | 4.60 | +0.35 | +8.91% | 169 | 1,203 | 19.65% |
| IWM240726C00203000 | 2024-06-28 4:02PM EDT | 203.00 | 4.16 | 4.22 | 4.32 | +0.32 | +8.33% | 215 | 1,725 | 19.51% |
| IWM240726C00204000 | 2024-06-28 3:56PM EDT | 204.00 | 3.51 | 3.68 | 3.78 | +0.37 | +11.78% | 1,648 | 701 | 19.18% |
| IWM240726C00205000 | 2024-06-28 3:56PM EDT | 205.00 | 3.04 | 3.19 | 3.28 | +0.03 | +1.00% | 1,609 | 1,963 | 18.87% |
| IWM240726C00206000 | 2024-06-28 3:23PM EDT | 206.00 | 2.15 | 2.74 | 2.82 | -0.34 | -13.65% | 212 | 759 | 18.56% |
| IWM240726C00207000 | 2024-06-28 4:02PM EDT | 207.00 | 2.33 | 2.34 | 2.41 | +0.04 | +1.75% | 294 | 2,440 | 18.30% |
| IWM240726C00207500 | 2024-06-28 3:41PM EDT | 207.50 | 1.82 | 2.15 | 2.23 | +0.09 | +5.20% | 81 | 217 | 18.23% |
| IWM240726C00208000 | 2024-06-28 3:24PM EDT | 208.00 | 1.86 | 1.98 | 2.06 | +0.21 | +12.73% | 141 | 2,475 | 18.15% |
| IWM240726C00209000 | 2024-06-28 3:39PM EDT | 209.00 | 1.35 | 1.67 | 1.74 | -0.31 | -18.67% | 182 | 252 | 17.97% |
| IWM240726C00210000 | 2024-06-28 4:04PM EDT | 210.00 | 1.43 | 1.39 | 1.45 | +0.13 | +10.00% | 1,792 | 964 | 17.76% |
| IWM240726C00211000 | 2024-06-28 4:02PM EDT | 211.00 | 1.13 | 1.16 | 1.21 | -0.02 | -1.74% | 13,022 | 604 | 17.64% |
| IWM240726C00212000 | 2024-06-28 3:55PM EDT | 212.00 | 0.93 | 0.95 | 1.00 | -0.02 | -2.11% | 571 | 3,271 | 17.51% |
| IWM240726C00212500 | 2024-06-28 3:33PM EDT | 212.50 | 0.81 | 0.86 | 0.90 | +0.05 | +6.58% | 2,844 | 502 | 17.41% |
| IWM240726C00213000 | 2024-06-28 3:44PM EDT | 213.00 | 0.72 | 0.78 | 0.82 | -0.09 | -11.11% | 390 | 5,920 | 17.40% |
| IWM240726C00214000 | 2024-06-28 3:31PM EDT | 214.00 | 0.49 | 0.64 | 0.67 | -0.17 | -25.76% | 31 | 524 | 17.31% |
| IWM240726C00215000 | 2024-06-28 3:53PM EDT | 215.00 | 0.48 | 0.52 | 0.55 | -0.08 | -14.29% | 583 | 6,451 | 17.30% |
| IWM240726C00216000 | 2024-06-28 4:07PM EDT | 216.00 | 0.43 | 0.42 | 0.45 | 0.00 | - | 36 | 615 | 17.30% |
| IWM240726C00217000 | 2024-06-28 3:44PM EDT | 217.00 | 0.29 | 0.34 | 0.37 | -0.07 | -19.44% | 48 | 312 | 17.33% |
| IWM240726C00217500 | 2024-06-28 3:27PM EDT | 217.50 | 0.24 | 0.31 | 0.33 | -0.04 | -14.29% | 11 | 145 | 17.31% |
| IWM240726C00218000 | 2024-06-28 3:08PM EDT | 218.00 | 0.23 | 0.28 | 0.30 | -0.06 | -20.69% | 35 | 143 | 17.36% |
| IWM240726C00219000 | 2024-06-28 3:39PM EDT | 219.00 | 0.18 | 0.23 | 0.25 | -0.04 | -18.18% | 8 | 135 | 17.48% |
| IWM240726C00220000 | 2024-06-28 3:19PM EDT | 220.00 | 0.16 | 0.19 | 0.21 | -0.06 | -27.27% | 12,926 | 3,165 | 17.65% |
| IWM240726C00222000 | 2024-06-28 10:46AM EDT | 222.00 | 0.20 | 0.14 | 0.16 | +0.07 | +53.85% | 14 | 344 | 18.24% |
| IWM240726C00222500 | 2024-06-28 3:20PM EDT | 222.50 | 0.11 | 0.13 | 0.15 | -0.01 | -8.33% | 7 | 826 | 18.38% |
| IWM240726C00224000 | 2024-06-28 2:53PM EDT | 224.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 3 | 138 | 18.75% |
| IWM240726C00225000 | 2024-06-28 3:08PM EDT | 225.00 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 921 | 1,208 | 19.14% |
| IWM240726C00226000 | 2024-06-28 10:50AM EDT | 226.00 | 0.11 | 0.09 | 0.10 | +0.02 | +22.22% | 400 | 29 | 19.53% |
| IWM240726C00230000 | 2024-06-28 3:23PM EDT | 230.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 1 | 404 | 21.44% |
| IWM240726C00235000 | 2024-06-28 2:53PM EDT | 235.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 21 | 65 | 23.54% |
| IWM240726C00240000 | 2024-06-25 11:59AM EDT | 240.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 1,032 | 25.78% |
| IWM240726C00245000 | 2024-06-27 1:02PM EDT | 245.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 27.74% |
| IWM240726C00255000 | 2024-06-17 9:42AM EDT | 255.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 10 | 31.84% |
| IWM240726C00265000 | 2024-06-28 2:26PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 32.81% |
| IWM240726C00275000 | 2024-06-28 2:35PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 36.72% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726P00110000 | 2024-06-21 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 68.75% |
| IWM240726P00125000 | 2024-06-25 12:13PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 99 | 54.69% |
| IWM240726P00130000 | 2024-06-21 3:27PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 72 | 72 | 51.56% |
| IWM240726P00135000 | 2024-06-21 9:50AM EDT | 135.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 50.00% |
| IWM240726P00140000 | 2024-06-21 1:12PM EDT | 140.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 8 | 48.44% |
| IWM240726P00145000 | 2024-06-21 1:34PM EDT | 145.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 5 | 46.29% |
| IWM240726P00150000 | 2024-06-28 9:35AM EDT | 150.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 37 | 41.99% |
| IWM240726P00155000 | 2024-06-25 1:19PM EDT | 155.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 204 | 39.06% |
| IWM240726P00160000 | 2024-06-28 11:19AM EDT | 160.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 11 | 35.94% |
| IWM240726P00165000 | 2024-06-28 9:34AM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 841 | 32.42% |
| IWM240726P00170000 | 2024-06-28 1:58PM EDT | 170.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 8 | 122 | 29.40% |
| IWM240726P00175000 | 2024-06-28 3:08PM EDT | 175.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 5 | 736 | 26.37% |
| IWM240726P00180000 | 2024-06-28 3:39PM EDT | 180.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 67 | 1,616 | 23.24% |
| IWM240726P00185000 | 2024-06-28 3:48PM EDT | 185.00 | 0.25 | 0.23 | 0.24 | -0.03 | -10.71% | 210 | 1,154 | 20.51% |
| IWM240726P00186000 | 2024-06-28 2:53PM EDT | 186.00 | 0.30 | 0.26 | 0.28 | -0.02 | -6.25% | 14 | 776 | 20.17% |
| IWM240726P00187500 | 2024-06-28 3:31PM EDT | 187.50 | 0.34 | 0.32 | 0.34 | -0.06 | -15.00% | 15 | 825 | 19.53% |
| IWM240726P00188000 | 2024-06-28 1:14PM EDT | 188.00 | 0.38 | 0.34 | 0.36 | -0.06 | -13.64% | 9 | 424 | 19.29% |
| IWM240726P00189000 | 2024-06-28 3:31PM EDT | 189.00 | 0.50 | 0.39 | 0.42 | 0.00 | - | 81 | 1,321 | 18.97% |
| IWM240726P00190000 | 2024-06-28 3:39PM EDT | 190.00 | 0.55 | 0.46 | 0.48 | -0.03 | -5.17% | 170 | 2,017 | 18.53% |
| IWM240726P00191000 | 2024-06-28 3:00PM EDT | 191.00 | 0.64 | 0.53 | 0.56 | -0.04 | -5.88% | 1,094 | 1,109 | 18.21% |
| IWM240726P00192000 | 2024-06-28 3:44PM EDT | 192.00 | 0.74 | 0.62 | 0.65 | -0.06 | -7.50% | 644 | 2,257 | 17.86% |
| IWM240726P00192500 | 2024-06-28 3:33PM EDT | 192.50 | 0.90 | 0.67 | 0.71 | 0.00 | - | 23 | 183 | 17.77% |
| IWM240726P00193000 | 2024-06-28 4:10PM EDT | 193.00 | 0.75 | 0.73 | 0.77 | -0.22 | -22.68% | 208 | 1,194 | 17.63% |
| IWM240726P00194000 | 2024-06-28 4:02PM EDT | 194.00 | 0.91 | 0.85 | 0.90 | -0.21 | -18.75% | 132 | 331 | 17.33% |
| IWM240726P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 1.09 | 1.00 | 1.05 | -0.16 | -12.80% | 496 | 922 | 17.04% |
| IWM240726P00196000 | 2024-06-28 4:09PM EDT | 196.00 | 1.20 | 1.17 | 1.22 | -0.24 | -16.67% | 182 | 764 | 16.72% |
| IWM240726P00197000 | 2024-06-28 4:09PM EDT | 197.00 | 1.40 | 1.37 | 1.42 | -0.56 | -28.57% | 90 | 379 | 16.43% |
| IWM240726P00197500 | 2024-06-28 3:32PM EDT | 197.50 | 1.91 | 1.47 | 1.53 | -0.73 | -27.65% | 11 | 596 | 16.29% |
| IWM240726P00198000 | 2024-06-28 4:02PM EDT | 198.00 | 1.67 | 1.59 | 1.65 | -0.26 | -13.47% | 193 | 1,268 | 16.15% |
| IWM240726P00199000 | 2024-06-28 4:07PM EDT | 199.00 | 1.89 | 1.85 | 1.91 | -0.50 | -20.92% | 182 | 804 | 15.85% |
| IWM240726P00200000 | 2024-06-28 4:03PM EDT | 200.00 | 2.22 | 2.15 | 2.21 | -0.48 | -17.78% | 953 | 1,590 | 15.57% |
| IWM240726P00201000 | 2024-06-28 3:32PM EDT | 201.00 | 3.18 | 2.48 | 2.55 | +0.23 | +7.80% | 30 | 387 | 15.30% |
| IWM240726P00202000 | 2024-06-28 4:05PM EDT | 202.00 | 2.93 | 2.87 | 2.93 | -0.73 | -19.95% | 585 | 331 | 15.01% |
| IWM240726P00202500 | 2024-06-28 1:05PM EDT | 202.50 | 3.45 | 3.07 | 3.14 | -1.27 | -26.91% | 5 | 108 | 14.88% |
| IWM240726P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 3.33 | 3.29 | 3.36 | -0.53 | -13.73% | 742 | 233 | 14.74% |
| IWM240726P00204000 | 2024-06-28 3:39PM EDT | 204.00 | 4.42 | 3.75 | 3.83 | -0.08 | -1.78% | 903 | 246 | 14.44% |
| IWM240726P00205000 | 2024-06-28 3:32PM EDT | 205.00 | 5.23 | 4.27 | 4.35 | -0.22 | -4.04% | 85 | 156 | 14.14% |
| IWM240726P00206000 | 2024-06-28 1:34PM EDT | 206.00 | 5.51 | 4.83 | 4.93 | -1.03 | -15.75% | 2 | 94 | 13.87% |
| IWM240726P00207000 | 2024-06-28 3:54PM EDT | 207.00 | 5.79 | 5.43 | 5.55 | -1.81 | -23.82% | 264 | 50 | 13.55% |
| IWM240726P00207500 | 2024-06-28 1:39PM EDT | 207.50 | 6.57 | 5.72 | 5.87 | -1.41 | -17.67% | 45 | 272 | 13.34% |
| IWM240726P00208000 | 2024-06-28 3:04PM EDT | 208.00 | 6.97 | 6.05 | 6.21 | -0.53 | -7.07% | 1 | 14 | 13.16% |
| IWM240726P00209000 | 2024-06-28 9:33AM EDT | 209.00 | 6.59 | 6.75 | 6.92 | +0.71 | +12.07% | 5 | 17 | 12.73% |
| IWM240726P00210000 | 2024-06-28 9:38AM EDT | 210.00 | 6.96 | 7.50 | 7.67 | -5.54 | -44.32% | 4 | 295 | 12.21% |
| IWM240726P00212000 | 2024-06-27 3:00PM EDT | 212.00 | 10.85 | 9.10 | 9.30 | 0.00 | - | 7 | 138 | 10.74% |
| IWM240726P00213000 | 2024-06-28 10:59AM EDT | 213.00 | 10.35 | 9.99 | 10.16 | -1.43 | -12.14% | 2 | 243 | 9.03% |
| IWM240726P00214000 | 2024-06-28 9:30AM EDT | 214.00 | 10.60 | 10.86 | 11.06 | +1.27 | +13.61% | 1 | 8 | 0.00% |
| IWM240726P00215000 | 2024-06-26 9:39AM EDT | 215.00 | 15.63 | 11.79 | 11.99 | 0.00 | - | 6 | 1 | 0.00% |
| IWM240726P00216000 | 2024-06-12 1:04PM EDT | 216.00 | 10.78 | 12.74 | 12.94 | 0.00 | - | - | 0 | 0.00% |
| IWM240726P00217000 | 2024-06-13 3:54PM EDT | 217.00 | 14.92 | 13.71 | 13.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00217500 | 2024-06-12 11:02AM EDT | 217.50 | 11.81 | 14.21 | 14.41 | 0.00 | - | - | 0 | 0.00% |
| IWM240726P00218000 | 2024-06-13 3:25PM EDT | 218.00 | 16.10 | 14.71 | 14.91 | 0.00 | - | 180 | 0 | 0.00% |
| IWM240726P00219000 | 2024-06-13 4:12PM EDT | 219.00 | 17.39 | 15.71 | 15.91 | 0.00 | - | 114 | 0 | 0.00% |
| IWM240726P00220000 | 2024-06-28 11:41AM EDT | 220.00 | 16.97 | 16.71 | 16.91 | -1.90 | -10.07% | 7 | 7 | 0.00% |
| IWM240726P00230000 | 2024-06-21 4:10PM EDT | 230.00 | 29.53 | 26.71 | 26.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00235000 | 2024-06-27 10:08AM EDT | 235.00 | 34.20 | 31.71 | 31.91 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240726P00240000 | 2024-06-20 3:36PM EDT | 240.00 | 40.24 | 36.71 | 36.91 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.