iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802C00175000 | 2024-06-27 10:19AM EDT | 175.00 | 27.00 | 29.18 | 29.37 | 0.00 | - | 1 | 21 | 41.32% |
| IWM240802C00180000 | 2024-06-27 10:19AM EDT | 180.00 | 22.15 | 24.28 | 24.48 | 0.00 | - | 1 | 2 | 36.38% |
| IWM240802C00186000 | 2024-06-17 11:41AM EDT | 186.00 | 14.50 | 18.52 | 18.71 | 0.00 | - | 20 | 5 | 30.79% |
| IWM240802C00190000 | 2024-06-24 10:47AM EDT | 190.00 | 14.55 | 14.83 | 15.03 | 0.00 | - | 1 | 63 | 27.64% |
| IWM240802C00192000 | 2024-06-28 3:04PM EDT | 192.00 | 11.75 | 13.06 | 13.18 | +0.92 | +8.49% | 42 | 5 | 25.81% |
| IWM240802C00193000 | 2024-06-27 12:55PM EDT | 193.00 | 10.59 | 12.20 | 12.32 | 0.00 | - | 1 | 2 | 25.16% |
| IWM240802C00194000 | 2024-06-20 9:53AM EDT | 194.00 | 11.13 | 11.36 | 11.47 | 0.00 | - | 1 | 7 | 24.51% |
| IWM240802C00195000 | 2024-06-27 4:01PM EDT | 195.00 | 10.03 | 10.53 | 10.67 | 0.00 | - | 2 | 5 | 24.03% |
| IWM240802C00196000 | 2024-06-28 12:13PM EDT | 196.00 | 9.34 | 9.73 | 9.86 | +1.61 | +20.83% | 1 | 12 | 23.43% |
| IWM240802C00197000 | 2024-06-28 12:13PM EDT | 197.00 | 8.53 | 8.95 | 9.08 | +1.52 | +21.68% | 2 | 63 | 22.89% |
| IWM240802C00198000 | 2024-06-27 4:01PM EDT | 198.00 | 7.76 | 8.20 | 8.32 | 0.00 | - | 3 | 72 | 22.35% |
| IWM240802C00199000 | 2024-06-28 10:43AM EDT | 199.00 | 8.01 | 7.48 | 7.60 | +2.24 | +38.82% | 4 | 163 | 21.89% |
| IWM240802C00200000 | 2024-06-28 3:49PM EDT | 200.00 | 6.13 | 6.79 | 6.91 | -0.34 | -5.26% | 174 | 697 | 21.46% |
| IWM240802C00201000 | 2024-06-28 2:59PM EDT | 201.00 | 5.63 | 6.14 | 6.27 | -0.03 | -0.53% | 37 | 154 | 21.13% |
| IWM240802C00202000 | 2024-06-28 4:00PM EDT | 202.00 | 5.43 | 5.52 | 5.62 | +0.16 | +3.04% | 873 | 260 | 20.64% |
| IWM240802C00203000 | 2024-06-28 4:00PM EDT | 203.00 | 4.92 | 4.94 | 5.05 | +0.23 | +4.90% | 567 | 187 | 20.36% |
| IWM240802C00204000 | 2024-06-28 3:44PM EDT | 204.00 | 3.90 | 4.40 | 4.49 | +0.27 | +7.44% | 211 | 624 | 20.00% |
| IWM240802C00205000 | 2024-06-28 4:07PM EDT | 205.00 | 3.91 | 3.90 | 3.98 | +0.15 | +3.99% | 235 | 7,594 | 19.70% |
| IWM240802C00206000 | 2024-06-28 1:44PM EDT | 206.00 | 3.00 | 3.43 | 3.51 | -0.01 | -0.33% | 69 | 333 | 19.43% |
| IWM240802C00207000 | 2024-06-28 1:44PM EDT | 207.00 | 2.62 | 3.00 | 3.09 | -0.13 | -4.73% | 281 | 674 | 19.24% |
| IWM240802C00208000 | 2024-06-28 3:49PM EDT | 208.00 | 2.26 | 2.62 | 2.70 | -0.04 | -1.74% | 588 | 345 | 19.04% |
| IWM240802C00209000 | 2024-06-28 3:51PM EDT | 209.00 | 2.11 | 2.26 | 2.34 | +0.27 | +14.67% | 29 | 260 | 18.82% |
| IWM240802C00210000 | 2024-06-28 3:49PM EDT | 210.00 | 1.65 | 1.95 | 2.02 | -0.12 | -6.78% | 547 | 1,466 | 18.64% |
| IWM240802C00211000 | 2024-06-28 1:24PM EDT | 211.00 | 1.60 | 1.67 | 1.72 | +0.06 | +3.90% | 24 | 359 | 18.40% |
| IWM240802C00212000 | 2024-06-28 3:43PM EDT | 212.00 | 1.37 | 1.42 | 1.47 | +0.22 | +19.13% | 138 | 276 | 18.27% |
| IWM240802C00213000 | 2024-06-28 3:43PM EDT | 213.00 | 1.00 | 1.20 | 1.25 | -0.06 | -5.66% | 152 | 157 | 18.15% |
| IWM240802C00214000 | 2024-06-28 3:49PM EDT | 214.00 | 0.98 | 1.02 | 1.06 | +0.19 | +24.05% | 22 | 5,378 | 18.06% |
| IWM240802C00215000 | 2024-06-28 3:43PM EDT | 215.00 | 0.71 | 0.85 | 0.89 | -0.06 | -7.79% | 170 | 9,206 | 17.95% |
| IWM240802C00216000 | 2024-06-28 4:13PM EDT | 216.00 | 0.72 | 0.72 | 0.75 | +0.04 | +5.88% | 23 | 6,382 | 17.90% |
| IWM240802C00217000 | 2024-06-28 3:45PM EDT | 217.00 | 0.49 | 0.60 | 0.63 | -0.02 | -3.92% | 22 | 260 | 17.86% |
| IWM240802C00218000 | 2024-06-28 3:35PM EDT | 218.00 | 0.40 | 0.50 | 0.53 | -0.06 | -13.04% | 41 | 55 | 17.85% |
| IWM240802C00219000 | 2024-06-28 3:14PM EDT | 219.00 | 0.34 | 0.42 | 0.44 | +0.03 | +9.68% | 13 | 109 | 17.80% |
| IWM240802C00220000 | 2024-06-28 3:35PM EDT | 220.00 | 0.28 | 0.35 | 0.37 | -0.05 | -15.15% | 37 | 429 | 17.85% |
| IWM240802C00222000 | 2024-06-28 3:14PM EDT | 222.00 | 0.21 | 0.25 | 0.27 | -0.01 | -4.55% | 168 | 267 | 18.07% |
| IWM240802C00224000 | 2024-06-28 3:56PM EDT | 224.00 | 0.18 | 0.18 | 0.21 | +0.02 | +12.50% | 273 | 189 | 18.51% |
| IWM240802C00225000 | 2024-06-28 12:49PM EDT | 225.00 | 0.15 | 0.16 | 0.18 | -0.01 | -6.25% | 1,003 | 1,117 | 18.65% |
| IWM240802C00230000 | 2024-06-28 3:34PM EDT | 230.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 77 | 77 | 20.12% |
| IWM240802C00235000 | 2024-06-28 1:21PM EDT | 235.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 25 | 230 | 21.92% |
| IWM240802C00240000 | 2024-06-25 10:47AM EDT | 240.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 806 | 23.63% |
| IWM240802C00270000 | 2024-06-25 12:00PM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 249 | 422 | 31.25% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240802P00140000 | 2024-06-24 9:54AM EDT | 140.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 45.31% |
| IWM240802P00150000 | 2024-06-26 3:46PM EDT | 150.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 100 | 39.84% |
| IWM240802P00155000 | 2024-06-25 10:47AM EDT | 155.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 2 | 215 | 36.72% |
| IWM240802P00160000 | 2024-06-27 12:27PM EDT | 160.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 2 | 730 | 34.08% |
| IWM240802P00165000 | 2024-06-27 3:53PM EDT | 165.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 4 | 40 | 31.06% |
| IWM240802P00170000 | 2024-06-28 1:21PM EDT | 170.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 31 | 272 | 28.22% |
| IWM240802P00175000 | 2024-06-28 2:28PM EDT | 175.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 234 | 2,170 | 25.34% |
| IWM240802P00180000 | 2024-06-28 3:44PM EDT | 180.00 | 0.25 | 0.22 | 0.24 | -0.03 | -10.71% | 39 | 476 | 22.63% |
| IWM240802P00185000 | 2024-06-28 3:46PM EDT | 185.00 | 0.44 | 0.38 | 0.40 | -0.04 | -8.33% | 306 | 498 | 20.51% |
| IWM240802P00186000 | 2024-06-28 10:32AM EDT | 186.00 | 0.43 | 0.43 | 0.45 | -0.20 | -31.75% | 63 | 1,753 | 20.14% |
| IWM240802P00187000 | 2024-06-28 2:11PM EDT | 187.00 | 0.57 | 0.49 | 0.51 | -0.02 | -3.39% | 7 | 65 | 19.80% |
| IWM240802P00188000 | 2024-06-28 11:49AM EDT | 188.00 | 0.57 | 0.55 | 0.58 | -0.09 | -13.64% | 182 | 222 | 19.48% |
| IWM240802P00189000 | 2024-06-28 3:37PM EDT | 189.00 | 0.75 | 0.63 | 0.66 | 0.00 | - | 33 | 136 | 19.18% |
| IWM240802P00190000 | 2024-06-28 4:04PM EDT | 190.00 | 0.74 | 0.72 | 0.75 | -0.12 | -13.95% | 142 | 394 | 18.86% |
| IWM240802P00191000 | 2024-06-28 3:53PM EDT | 191.00 | 0.89 | 0.82 | 0.86 | -0.15 | -14.42% | 127 | 1,333 | 18.60% |
| IWM240802P00192000 | 2024-06-28 3:14PM EDT | 192.00 | 1.09 | 0.93 | 0.98 | -0.12 | -9.92% | 79 | 154 | 18.31% |
| IWM240802P00193000 | 2024-06-28 3:54PM EDT | 193.00 | 1.16 | 1.07 | 1.11 | -0.18 | -13.43% | 534 | 1,270 | 17.97% |
| IWM240802P00194000 | 2024-06-28 3:32PM EDT | 194.00 | 1.52 | 1.22 | 1.26 | -0.01 | -0.65% | 681 | 143 | 17.66% |
| IWM240802P00195000 | 2024-06-28 3:46PM EDT | 195.00 | 1.60 | 1.39 | 1.44 | -0.02 | -1.23% | 448 | 308 | 17.41% |
| IWM240802P00196000 | 2024-06-28 3:59PM EDT | 196.00 | 1.74 | 1.58 | 1.63 | -0.14 | -7.45% | 132 | 1,648 | 17.08% |
| IWM240802P00197000 | 2024-06-28 4:00PM EDT | 197.00 | 1.91 | 1.80 | 1.85 | -0.39 | -16.96% | 53 | 215 | 16.79% |
| IWM240802P00198000 | 2024-06-28 3:02PM EDT | 198.00 | 2.38 | 2.05 | 2.10 | -0.38 | -13.77% | 90 | 779 | 16.52% |
| IWM240802P00199000 | 2024-06-28 3:52PM EDT | 199.00 | 2.50 | 2.33 | 2.38 | -0.33 | -11.66% | 720 | 454 | 16.24% |
| IWM240802P00200000 | 2024-06-28 4:02PM EDT | 200.00 | 2.74 | 2.64 | 2.70 | -0.33 | -10.75% | 456 | 381 | 15.99% |
| IWM240802P00201000 | 2024-06-28 11:49AM EDT | 201.00 | 3.05 | 2.98 | 3.05 | -1.10 | -26.51% | 111 | 62 | 15.73% |
| IWM240802P00202000 | 2024-06-28 3:01PM EDT | 202.00 | 3.60 | 3.35 | 3.43 | -0.62 | -14.69% | 61 | 185 | 15.43% |
| IWM240802P00203000 | 2024-06-28 3:42PM EDT | 203.00 | 4.36 | 3.77 | 3.86 | -0.19 | -4.18% | 1,025 | 266 | 15.18% |
| IWM240802P00204000 | 2024-06-28 3:19PM EDT | 204.00 | 4.97 | 4.25 | 4.33 | -0.86 | -14.75% | 23 | 129 | 14.92% |
| IWM240802P00205000 | 2024-06-27 1:29PM EDT | 205.00 | 5.98 | 4.76 | 4.84 | 0.00 | - | 2 | 8 | 14.65% |
| IWM240802P00207000 | 2024-06-28 12:08PM EDT | 207.00 | 6.11 | 5.89 | 5.99 | -2.33 | -27.61% | 188 | 21 | 14.09% |
| IWM240802P00208000 | 2024-06-27 2:31PM EDT | 208.00 | 6.17 | 6.51 | 6.62 | -1.99 | -24.39% | 1 | 15 | 13.74% |
| IWM240802P00211000 | 2024-06-13 9:51AM EDT | 211.00 | 9.65 | 8.61 | 8.76 | 0.00 | - | 1 | 1 | 12.50% |
| IWM240802P00212000 | 2024-06-28 1:24PM EDT | 212.00 | 9.80 | 9.37 | 9.55 | -0.63 | -6.04% | 2 | 1 | 11.94% |
| IWM240802P00213000 | 2024-06-28 12:55PM EDT | 213.00 | 10.94 | 10.18 | 10.37 | -0.41 | -3.61% | 6 | 2 | 11.18% |
| IWM240802P00216000 | 2024-06-28 2:55PM EDT | 216.00 | 13.88 | 12.82 | 13.03 | -1.52 | -9.87% | 5 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.