iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00145000 | 2024-06-12 2:04PM EDT | 2024-06-28 | 60.68 | 55.55 | 55.64 | 0.00 | - | 1 | 1 | 139.06% |
| IWM240705C00145000 | 2024-06-25 10:47AM EDT | 2024-07-05 | 55.51 | 55.70 | 55.81 | +1.21 | +2.23% | 2 | 2 | 95.21% |
| IWM240719C00145000 | 2024-06-12 9:50AM EDT | 2024-07-19 | 62.15 | 56.01 | 56.12 | 0.00 | - | 1 | 3 | 72.12% |
| IWM240816C00145000 | 2024-06-14 12:45PM EDT | 2024-08-16 | 54.91 | 56.66 | 56.78 | 0.00 | - | 73 | 40 | 58.25% |
| IWM240920C00145000 | 2024-06-24 11:06AM EDT | 2024-09-20 | 59.60 | 57.54 | 57.66 | 0.00 | - | 5 | 105 | 51.88% |
| IWM240930C00145000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 59.63 | 57.50 | 57.81 | 0.00 | - | 5 | 5 | 50.46% |
| IWM241018C00145000 | 2024-06-12 9:48AM EDT | 2024-10-18 | 64.00 | 57.59 | 57.90 | 0.00 | - | 1 | 1 | 46.86% |
| IWM241115C00145000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 56.30 | 58.23 | 58.58 | 0.00 | - | 1 | 2 | 45.28% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 44.64% |
| IWM241231C00145000 | 2024-06-05 12:48PM EDT | 2024-12-31 | 63.21 | 58.94 | 59.44 | 0.00 | - | 1 | 2 | 42.63% |
| IWM250117C00145000 | 2024-06-25 12:49PM EDT | 2025-01-17 | 58.85 | 59.10 | 59.55 | +0.65 | +1.12% | 1 | 226 | 41.21% |
| IWM250321C00145000 | 2024-06-13 11:02AM EDT | 2025-03-21 | 61.97 | 60.46 | 61.02 | 0.00 | - | 1 | 12 | 40.23% |
| IWM250331C00145000 | 2024-06-24 9:54AM EDT | 2025-03-31 | 62.40 | 60.49 | 61.10 | 0.00 | - | 1 | 2 | 39.72% |
| IWM250620C00145000 | 2024-06-24 12:26PM EDT | 2025-06-20 | 63.90 | 62.07 | 62.79 | 0.00 | - | 2 | 47 | 38.73% |
| IWM251219C00145000 | 2024-06-24 3:51PM EDT | 2025-12-19 | 66.55 | 64.13 | 66.60 | 0.00 | - | 1 | 796 | 37.88% |
| IWM260116C00145000 | 2024-06-25 10:10AM EDT | 2026-01-16 | 66.80 | 64.24 | 66.87 | +2.02 | +3.12% | 10 | 20 | 37.35% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 31.96% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 65.85 | 73.54 | 78.50 | 0.00 | - | 20 | 19 | 42.97% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00145000 | 2024-06-12 3:27PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 466 | 115.63% |
| IWM240705P00145000 | 2024-05-31 12:21PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 62.50% |
| IWM240712P00145000 | 2024-06-20 9:38AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 36 | 53.91% |
| IWM240719P00145000 | 2024-06-25 12:04PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 340 | 56,957 | 48.44% |
| IWM240726P00145000 | 2024-06-21 1:34PM EDT | 2024-07-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5 | 43.95% |
| IWM240816P00145000 | 2024-06-21 1:12PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 11 | 975 | 37.50% |
| IWM240920P00145000 | 2024-06-25 12:30PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.21 | 0.00 | - | 10 | 17,048 | 32.67% |
| IWM240930P00145000 | 2024-06-25 3:32PM EDT | 2024-09-30 | 0.25 | 0.23 | 0.25 | +0.01 | +4.17% | 200 | 386 | 31.79% |
| IWM241018P00145000 | 2024-06-24 3:15PM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 145 | 2,045 | 12.50% |
| IWM241115P00145000 | 2024-06-10 2:06PM EDT | 2024-11-15 | 0.54 | 0.51 | 0.54 | 0.00 | - | 3 | 2,008 | 29.93% |
| IWM241220P00145000 | 2024-06-17 2:13PM EDT | 2024-12-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 41,643 | 12.50% |
| IWM241231P00145000 | 2024-06-24 10:14AM EDT | 2024-12-31 | 0.83 | 0.73 | 0.80 | +0.07 | +9.21% | 1 | 843 | 28.17% |
| IWM250117P00145000 | 2024-06-24 9:58AM EDT | 2025-01-17 | 0.85 | 0.84 | 0.88 | 0.00 | - | 1 | 13,269 | 27.54% |
| IWM250321P00145000 | 2024-06-17 10:24AM EDT | 2025-03-21 | 1.36 | 1.21 | 1.25 | 0.00 | - | 60 | 25,268 | 26.08% |
| IWM250331P00145000 | 2024-06-17 10:31AM EDT | 2025-03-31 | 1.40 | 1.26 | 1.32 | 0.00 | - | 2 | 5 | 25.94% |
| IWM250620P00145000 | 2024-06-24 10:31AM EDT | 2025-06-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 21,667 | 6.25% |
| IWM251219P00145000 | 2024-06-18 2:42PM EDT | 2025-12-19 | 2.89 | 2.45 | 3.44 | 0.00 | - | 103 | 19,033 | 24.24% |
| IWM260116P00145000 | 2024-06-18 10:12AM EDT | 2026-01-16 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 332 | 6.25% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 27.92% |
| IWM261218P00145000 | 2024-06-14 12:45PM EDT | 2026-12-18 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12,207 | 3.13% |
© 2024 Yahoo. All rights reserved.