iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809C00197000 | 2024-07-02 11:41AM EDT | 197.00 | 8.00 | 0.00 | 0.00 | -0.92 | -10.31% | 1 | 0 | 0.00% |
| IWM240809C00199000 | 2024-06-28 10:36AM EDT | 199.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240809C00200000 | 2024-07-02 2:50PM EDT | 200.00 | 5.88 | 0.00 | 0.00 | +0.01 | +0.17% | 26 | 0 | 0.00% |
| IWM240809C00201000 | 2024-07-02 2:28PM EDT | 201.00 | 5.26 | 0.00 | 0.00 | +0.17 | +3.34% | 8 | 0 | 0.00% |
| IWM240809C00202000 | 2024-07-02 9:41AM EDT | 202.00 | 5.00 | 0.00 | 0.00 | +0.31 | +6.61% | 3 | 0 | 0.10% |
| IWM240809C00203000 | 2024-07-02 11:01AM EDT | 203.00 | 4.25 | 0.00 | 0.00 | +0.04 | +0.95% | 102 | 0 | 0.39% |
| IWM240809C00204000 | 2024-07-02 11:24AM EDT | 204.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| IWM240809C00205000 | 2024-07-02 3:37PM EDT | 205.00 | 3.29 | 0.00 | 0.00 | +0.09 | +2.81% | 53 | 0 | 1.56% |
| IWM240809C00206000 | 2024-07-02 2:24PM EDT | 206.00 | 2.81 | 0.00 | 0.00 | -0.12 | -4.10% | 11 | 0 | 1.56% |
| IWM240809C00207000 | 2024-07-02 3:29PM EDT | 207.00 | 2.56 | 0.00 | 0.00 | +0.06 | +2.40% | 15 | 0 | 1.56% |
| IWM240809C00208000 | 2024-07-02 1:10PM EDT | 208.00 | 2.04 | 0.00 | 0.00 | -0.18 | -8.11% | 112 | 0 | 3.13% |
| IWM240809C00209000 | 2024-07-02 3:29PM EDT | 209.00 | 1.92 | 0.00 | 0.00 | +0.01 | +0.52% | 23 | 0 | 3.13% |
| IWM240809C00210000 | 2024-07-02 3:54PM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| IWM240809C00211000 | 2024-07-02 3:59PM EDT | 211.00 | 1.40 | 0.00 | 0.00 | +0.04 | +2.94% | 32 | 0 | 3.13% |
| IWM240809C00212000 | 2024-07-02 3:11PM EDT | 212.00 | 1.13 | 0.00 | 0.00 | -0.02 | -1.74% | 107 | 0 | 3.13% |
| IWM240809C00213000 | 2024-07-02 3:22PM EDT | 213.00 | 0.99 | 0.00 | 0.00 | -0.07 | -6.60% | 39 | 0 | 3.13% |
| IWM240809C00215000 | 2024-07-02 3:53PM EDT | 215.00 | 0.70 | 0.00 | 0.00 | -0.01 | -1.41% | 215 | 0 | 3.13% |
| IWM240809C00220000 | 2024-07-02 2:50PM EDT | 220.00 | 0.30 | 0.00 | 0.00 | -0.02 | -6.25% | 540 | 0 | 6.25% |
| IWM240809C00225000 | 2024-07-02 4:04PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 28 | 0 | 6.25% |
| IWM240809C00230000 | 2024-07-02 10:05AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| IWM240809C00235000 | 2024-07-02 4:04PM EDT | 235.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 208 | 0 | 12.50% |
| IWM240809C00240000 | 2024-06-28 9:37AM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240809P00165000 | 2024-07-02 4:04PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 9 | 0 | 12.50% |
| IWM240809P00170000 | 2024-07-02 12:03PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | -0.01 | -6.67% | 3 | 0 | 12.50% |
| IWM240809P00175000 | 2024-07-02 4:04PM EDT | 175.00 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 5 | 0 | 12.50% |
| IWM240809P00180000 | 2024-07-02 3:07PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | -0.04 | -13.33% | 26 | 0 | 6.25% |
| IWM240809P00185000 | 2024-07-02 3:27PM EDT | 185.00 | 0.45 | 0.00 | 0.00 | -0.08 | -15.09% | 557 | 0 | 6.25% |
| IWM240809P00186000 | 2024-07-02 2:42PM EDT | 186.00 | 0.51 | 0.00 | 0.00 | -0.11 | -17.74% | 405 | 0 | 6.25% |
| IWM240809P00187000 | 2024-07-02 3:28PM EDT | 187.00 | 0.56 | 0.00 | 0.00 | -0.15 | -21.13% | 98 | 0 | 6.25% |
| IWM240809P00188000 | 2024-07-02 2:50PM EDT | 188.00 | 0.65 | 0.00 | 0.00 | -0.14 | -17.72% | 71 | 0 | 6.25% |
| IWM240809P00189000 | 2024-07-02 3:45PM EDT | 189.00 | 0.75 | 0.00 | 0.00 | -0.13 | -14.77% | 14 | 0 | 6.25% |
| IWM240809P00190000 | 2024-07-02 3:57PM EDT | 190.00 | 0.84 | 0.00 | 0.00 | -0.19 | -18.45% | 97 | 0 | 3.13% |
| IWM240809P00191000 | 2024-07-02 2:59PM EDT | 191.00 | 0.99 | 0.00 | 0.00 | -0.15 | -13.16% | 89 | 0 | 3.13% |
| IWM240809P00192000 | 2024-07-02 3:45PM EDT | 192.00 | 1.11 | 0.00 | 0.00 | -0.17 | -13.28% | 19 | 0 | 3.13% |
| IWM240809P00193000 | 2024-07-02 3:22PM EDT | 193.00 | 1.24 | 0.00 | 0.00 | -0.43 | -25.75% | 11 | 0 | 3.13% |
| IWM240809P00194000 | 2024-07-02 3:38PM EDT | 194.00 | 1.44 | 0.00 | 0.00 | -0.21 | -12.73% | 6 | 0 | 3.13% |
| IWM240809P00195000 | 2024-07-02 1:55PM EDT | 195.00 | 1.74 | 0.00 | 0.00 | -0.13 | -6.95% | 42 | 0 | 3.13% |
| IWM240809P00196000 | 2024-07-02 4:00PM EDT | 196.00 | 1.88 | 0.00 | 0.00 | -0.25 | -11.74% | 137 | 0 | 3.13% |
| IWM240809P00197000 | 2024-07-02 4:14PM EDT | 197.00 | 2.16 | 0.00 | 0.00 | -0.29 | -11.84% | 189 | 0 | 1.56% |
| IWM240809P00198000 | 2024-07-02 3:55PM EDT | 198.00 | 2.48 | 0.00 | 0.00 | -0.24 | -8.82% | 172 | 0 | 1.56% |
| IWM240809P00199000 | 2024-07-02 4:14PM EDT | 199.00 | 2.79 | 0.00 | 0.00 | -0.30 | -9.71% | 353 | 0 | 1.56% |
| IWM240809P00200000 | 2024-07-02 2:14PM EDT | 200.00 | 3.12 | 0.00 | 0.00 | -0.63 | -16.80% | 124 | 0 | 0.78% |
| IWM240809P00201000 | 2024-07-02 2:29PM EDT | 201.00 | 3.56 | 0.00 | 0.00 | -0.55 | -13.38% | 219 | 0 | 0.39% |
| IWM240809P00202000 | 2024-07-02 2:27PM EDT | 202.00 | 4.00 | 0.00 | 0.00 | -0.34 | -7.83% | 82 | 0 | 0.00% |
| IWM240809P00203000 | 2024-07-02 10:29AM EDT | 203.00 | 4.56 | 0.00 | 0.00 | -0.26 | -5.39% | 22 | 0 | 0.00% |
| IWM240809P00204000 | 2024-07-02 2:18PM EDT | 204.00 | 5.00 | 0.00 | 0.00 | -0.38 | -7.06% | 34 | 0 | 0.00% |
| IWM240809P00205000 | 2024-07-02 2:23PM EDT | 205.00 | 5.56 | 0.00 | 0.00 | -0.52 | -8.55% | 1 | 0 | 0.00% |
| IWM240809P00208000 | 2024-06-28 10:14AM EDT | 208.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240809P00209000 | 2024-06-27 4:01PM EDT | 209.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240809P00210000 | 2024-07-02 11:30AM EDT | 210.00 | 9.05 | 0.00 | 0.00 | -0.28 | -3.00% | 4 | 0 | 0.00% |
| IWM240809P00215000 | 2024-06-28 10:23AM EDT | 215.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.