iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701C00189000 | 2024-06-25 10:01AM EDT | 189.00 | 11.31 | 14.13 | 14.27 | 0.00 | - | 2 | 4 | 53.81% |
| IWM240701C00192000 | 2024-06-28 3:38PM EDT | 192.00 | 10.02 | 11.13 | 11.29 | +1.51 | +17.74% | 3 | 9 | 47.41% |
| IWM240701C00195000 | 2024-06-28 2:40PM EDT | 195.00 | 7.33 | 8.14 | 8.25 | +1.41 | +23.82% | 6 | 56 | 36.18% |
| IWM240701C00196000 | 2024-06-27 3:55PM EDT | 196.00 | 6.11 | 7.14 | 7.25 | 0.00 | - | 27 | 144 | 32.81% |
| IWM240701C00197000 | 2024-06-28 12:01PM EDT | 197.00 | 6.31 | 6.14 | 6.30 | +1.56 | +32.84% | 4 | 393 | 30.62% |
| IWM240701C00198000 | 2024-06-28 3:48PM EDT | 198.00 | 4.10 | 5.14 | 5.33 | -0.28 | -6.39% | 28 | 414 | 27.64% |
| IWM240701C00199000 | 2024-06-28 2:30PM EDT | 199.00 | 3.21 | 4.16 | 4.34 | 0.00 | - | 88 | 1,384 | 24.05% |
| IWM240701C00200000 | 2024-06-28 4:09PM EDT | 200.00 | 3.33 | 3.27 | 3.31 | +0.48 | +16.84% | 512 | 2,547 | 19.51% |
| IWM240701C00201000 | 2024-06-28 4:09PM EDT | 201.00 | 2.38 | 2.29 | 2.40 | +0.15 | +6.73% | 1,189 | 996 | 16.85% |
| IWM240701C00202000 | 2024-06-28 4:12PM EDT | 202.00 | 1.61 | 1.51 | 1.58 | +0.02 | +1.26% | 4,623 | 909 | 14.70% |
| IWM240701C00203000 | 2024-06-28 4:14PM EDT | 203.00 | 0.93 | 0.91 | 0.96 | -0.18 | -16.22% | 10,966 | 1,658 | 13.82% |
| IWM240701C00204000 | 2024-06-28 4:14PM EDT | 204.00 | 0.49 | 0.46 | 0.50 | -0.22 | -30.99% | 15,467 | 4,422 | 12.96% |
| IWM240701C00205000 | 2024-06-28 4:14PM EDT | 205.00 | 0.21 | 0.20 | 0.22 | -0.23 | -52.27% | 10,300 | 4,723 | 12.35% |
| IWM240701C00206000 | 2024-06-28 4:14PM EDT | 206.00 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 4,949 | 1,257 | 12.60% |
| IWM240701C00207000 | 2024-06-28 4:14PM EDT | 207.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 1,927 | 1,103 | 12.79% |
| IWM240701C00208000 | 2024-06-28 4:14PM EDT | 208.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 973 | 811 | 13.48% |
| IWM240701C00210000 | 2024-06-28 4:00PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,495 | 6,573 | 17.97% |
| IWM240701C00220000 | 2024-06-26 2:12PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 126 | 34.38% |
Putsfor1 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701P00170000 | 2024-06-28 9:42AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 8 | 65.63% |
| IWM240701P00180000 | 2024-06-26 3:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,206 | 49.22% |
| IWM240701P00188000 | 2024-06-27 3:18PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 776 | 32.81% |
| IWM240701P00189000 | 2024-06-27 1:34PM EDT | 189.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 464 | 30.86% |
| IWM240701P00190000 | 2024-06-27 1:48PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 310 | 28.91% |
| IWM240701P00191000 | 2024-06-27 3:17PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 265 | 26.56% |
| IWM240701P00192000 | 2024-06-28 10:24AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 25.00% |
| IWM240701P00193000 | 2024-06-28 1:30PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 691 | 22.66% |
| IWM240701P00194000 | 2024-06-28 4:01PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 470 | 733 | 20.70% |
| IWM240701P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,299 | 831 | 18.36% |
| IWM240701P00196000 | 2024-06-28 4:00PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 526 | 1,050 | 16.41% |
| IWM240701P00197000 | 2024-06-28 4:08PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 371 | 1,012 | 14.06% |
| IWM240701P00198000 | 2024-06-28 4:04PM EDT | 198.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 1,989 | 2,510 | 13.28% |
| IWM240701P00199000 | 2024-06-28 4:13PM EDT | 199.00 | 0.03 | 0.02 | 0.03 | -0.23 | -88.46% | 1,985 | 921 | 11.82% |
| IWM240701P00200000 | 2024-06-28 4:14PM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.40 | -88.89% | 12,218 | 1,081 | 10.69% |
| IWM240701P00201000 | 2024-06-28 4:14PM EDT | 201.00 | 0.15 | 0.14 | 0.16 | -0.55 | -78.57% | 4,772 | 1,106 | 10.40% |
| IWM240701P00202000 | 2024-06-28 4:14PM EDT | 202.00 | 0.37 | 0.34 | 0.38 | -0.77 | -67.54% | 10,347 | 482 | 10.13% |
| IWM240701P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 0.73 | 0.70 | 0.74 | -0.89 | -54.94% | 4,891 | 217 | 9.33% |
| IWM240701P00204000 | 2024-06-28 4:01PM EDT | 204.00 | 1.48 | 1.23 | 1.32 | -1.71 | -53.61% | 3,454 | 96 | 8.30% |
| IWM240701P00205000 | 2024-06-28 4:12PM EDT | 205.00 | 2.00 | 1.97 | 2.06 | -3.38 | -62.83% | 182 | 24 | 0.00% |
| IWM240701P00206000 | 2024-06-28 4:08PM EDT | 206.00 | 2.94 | 2.84 | 2.94 | -2.91 | -49.74% | 51 | 32 | 0.00% |
| IWM240701P00210000 | 2024-06-28 3:55PM EDT | 210.00 | 7.10 | 6.78 | 6.91 | -0.65 | -8.39% | 5 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.