iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00125000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 86.68 | 74.18 | 74.52 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240705C00125000 | 2024-06-18 4:00PM EDT | 2024-07-05 | 76.04 | 75.66 | 75.77 | 0.00 | - | - | 4 | 128.71% |
| IWM240719C00125000 | 2024-06-12 10:05AM EDT | 2024-07-19 | 81.82 | 75.91 | 76.02 | 0.00 | - | 1 | 14 | 95.90% |
| IWM240816C00125000 | 2024-06-14 12:16PM EDT | 2024-08-16 | 74.80 | 76.44 | 76.56 | 0.00 | - | - | 22 | 76.07% |
| IWM240920C00125000 | 2024-06-14 11:12AM EDT | 2024-09-20 | 75.73 | 77.15 | 77.27 | 0.00 | - | 4 | 144 | 66.50% |
| IWM241220C00125000 | 2024-06-12 2:05PM EDT | 2024-12-20 | 82.81 | 78.09 | 78.50 | 0.00 | - | 3 | 93 | 52.81% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 64.28% |
| IWM250117C00125000 | 2024-06-12 3:13PM EDT | 2025-01-17 | 83.29 | 78.16 | 78.61 | 0.00 | - | 3 | 57 | 50.59% |
| IWM250620C00125000 | 2024-06-21 3:14PM EDT | 2025-06-20 | 80.23 | 80.28 | 80.99 | 0.00 | - | 4 | 9 | 45.65% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 57.14% |
| IWM260116C00125000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 89.11 | 85.50 | 90.50 | 0.00 | - | 10 | 12 | 54.27% |
| IWM261218C00125000 | 2024-06-12 10:38AM EDT | 2026-12-18 | 92.50 | 83.89 | 88.50 | 0.00 | - | 2 | 2 | 40.29% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00125000 | 2024-05-31 9:35AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 244 | 162.50% |
| IWM240712P00125000 | 2024-06-20 9:38AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 68.75% |
| IWM240719P00125000 | 2024-06-25 12:13PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 451 | 57.81% |
| IWM240726P00125000 | 2024-06-21 3:27PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 99 | 51.56% |
| IWM240816P00125000 | 2024-06-24 9:55AM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 549 | 48.05% |
| IWM240920P00125000 | 2024-06-20 2:04PM EDT | 2024-09-20 | 0.11 | 0.08 | 0.10 | 0.00 | - | 1 | 2,809 | 41.21% |
| IWM240930P00125000 | 2024-06-14 2:13PM EDT | 2024-09-30 | 0.14 | 0.09 | 0.11 | 0.00 | - | 3 | 1,371 | 39.45% |
| IWM241018P00125000 | 2024-06-20 10:25AM EDT | 2024-10-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| IWM241115P00125000 | 2024-06-13 9:33AM EDT | 2024-11-15 | 0.24 | 0.25 | 0.27 | 0.00 | - | 10 | 110 | 36.87% |
| IWM241220P00125000 | 2024-06-20 12:38PM EDT | 2024-12-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 3,969 | 12.50% |
| IWM241231P00125000 | 2024-06-14 3:08PM EDT | 2024-12-31 | 0.46 | 0.37 | 0.42 | 0.00 | - | 1 | 359 | 34.40% |
| IWM250117P00125000 | 2024-06-25 3:10PM EDT | 2025-01-17 | 0.47 | 0.44 | 0.47 | -0.03 | -6.00% | 1 | 5,235 | 33.59% |
| IWM250321P00125000 | 2024-06-10 12:07PM EDT | 2025-03-21 | 0.60 | 0.65 | 0.68 | 0.00 | - | 1 | 34 | 31.42% |
| IWM250620P00125000 | 2024-05-29 12:16PM EDT | 2025-06-20 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4,645 | 12.50% |
| IWM251219P00125000 | 2024-06-21 2:10PM EDT | 2025-12-19 | 1.71 | 1.22 | 2.02 | 0.00 | - | 4 | 9,708 | 28.00% |
| IWM260116P00125000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 1.65 | 1.41 | 2.30 | 0.00 | - | 1 | 31 | 28.21% |
| IWM260618P00125000 | 2024-06-11 11:53AM EDT | 2026-06-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 420 | 6.25% |
| IWM261218P00125000 | 2024-06-20 9:50AM EDT | 2026-12-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,001 | 3,280 | 6.25% |
© 2024 Yahoo. All rights reserved.