iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00155000 | 2024-05-13 10:11AM EDT | 2024-06-28 | 51.99 | 49.23 | 49.32 | 0.00 | - | 4 | 0 | 282.91% |
| IWM240705C00155000 | 2024-06-12 2:47PM EDT | 2024-07-05 | 50.34 | 45.72 | 45.83 | 0.00 | - | 11 | 51 | 79.20% |
| IWM240719C00155000 | 2024-06-12 9:57AM EDT | 2024-07-19 | 52.21 | 46.06 | 46.18 | 0.00 | - | 1 | 10 | 60.74% |
| IWM240816C00155000 | 2024-06-18 10:08AM EDT | 2024-08-16 | 46.85 | 46.80 | 46.91 | 0.00 | - | - | 1 | 50.34% |
| IWM240920C00155000 | 2024-06-14 11:12AM EDT | 2024-09-20 | 46.53 | 47.79 | 47.90 | 0.00 | - | 2 | 236 | 45.29% |
| IWM240930C00155000 | 2024-06-04 9:30AM EDT | 2024-09-30 | 50.57 | 47.75 | 48.06 | 0.00 | - | 5 | 6 | 43.75% |
| IWM241018C00155000 | 2024-06-03 1:12PM EDT | 2024-10-18 | 50.80 | 47.89 | 48.20 | 0.00 | - | 1 | 2 | 40.86% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 54.63 | 54.98 | 0.00 | - | - | 3 | 58.98% |
| IWM241220C00155000 | 2024-06-18 10:07AM EDT | 2024-12-20 | 49.65 | 49.49 | 49.90 | 0.00 | - | 2 | 143 | 38.78% |
| IWM250117C00155000 | 2024-06-18 11:06AM EDT | 2025-01-17 | 50.36 | 49.78 | 50.23 | 0.00 | - | 10 | 35 | 37.02% |
| IWM250321C00155000 | 2024-05-22 11:31AM EDT | 2025-03-21 | 58.75 | 51.53 | 52.06 | 0.00 | - | 1 | 2 | 36.86% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00155000 | 2024-06-18 1:15PM EDT | 2025-06-20 | 54.25 | 53.25 | 53.97 | 0.00 | - | 1 | 185 | 35.59% |
| IWM251219C00155000 | 2024-06-14 1:06PM EDT | 2025-12-19 | 55.88 | 55.86 | 58.30 | 0.00 | - | 1 | 233 | 35.40% |
| IWM260116C00155000 | 2024-05-21 2:23PM EDT | 2026-01-16 | 64.53 | 55.69 | 57.98 | 0.00 | - | 1 | 7 | 34.07% |
| IWM260618C00155000 | 2024-06-17 2:43PM EDT | 2026-06-18 | 60.00 | 57.81 | 62.49 | 0.00 | - | 2 | 14 | 35.72% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 2026-12-18 | 70.84 | 59.00 | 63.96 | 0.00 | - | 5 | 5 | 33.46% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00155000 | 2024-06-20 11:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 3,963 | 93.75% |
| IWM240705P00155000 | 2024-06-25 12:40PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 81 | 51.56% |
| IWM240712P00155000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 0.08 | 0.02 | 0.03 | 0.00 | - | 15 | 25 | 46.88% |
| IWM240719P00155000 | 2024-06-24 1:45PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 26 | 4,440 | 40.63% |
| IWM240726P00155000 | 2024-06-25 1:19PM EDT | 2024-07-26 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4 | 204 | 37.50% |
| IWM240802P00155000 | 2024-06-25 10:47AM EDT | 2024-08-02 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 2 | 215 | 35.16% |
| IWM240816P00155000 | 2024-06-25 2:22PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 1 | 1,909 | 32.52% |
| IWM240920P00155000 | 2024-06-25 1:47PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.32 | +0.01 | +3.23% | 2 | 55,424 | 28.71% |
| IWM240930P00155000 | 2024-06-24 2:57PM EDT | 2024-09-30 | 0.39 | 0.35 | 0.38 | +0.01 | +2.63% | 16 | 1,169 | 28.05% |
| IWM241018P00155000 | 2024-06-24 11:09AM EDT | 2024-10-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | 35 | 14,730 | 12.50% |
| IWM241115P00155000 | 2024-06-11 11:23AM EDT | 2024-11-15 | 0.83 | 0.76 | 0.79 | 0.00 | - | 5 | 8,054 | 26.76% |
| IWM241220P00155000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 275 | 41,112 | 6.25% |
| IWM241231P00155000 | 2024-06-24 12:30PM EDT | 2024-12-31 | 1.09 | 1.07 | 1.14 | 0.00 | - | 3 | 16 | 25.33% |
| IWM250117P00155000 | 2024-06-20 11:21AM EDT | 2025-01-17 | 1.28 | 1.21 | 1.26 | 0.00 | - | 1 | 14,608 | 24.87% |
| IWM250321P00155000 | 2024-06-25 3:40PM EDT | 2025-03-21 | 1.75 | 1.72 | 1.77 | +0.35 | +25.00% | 144 | 3,602 | 23.79% |
| IWM250331P00155000 | 2024-06-17 2:12PM EDT | 2025-03-31 | 1.81 | 1.80 | 1.87 | 0.00 | - | 2 | 14 | 23.72% |
| IWM250620P00155000 | 2024-06-24 1:40PM EDT | 2025-06-20 | 2.46 | 0.00 | 0.00 | 0.00 | - | 173 | 21,944 | 6.25% |
| IWM251219P00155000 | 2024-06-18 11:39AM EDT | 2025-12-19 | 3.93 | 3.58 | 4.57 | 0.00 | - | 21 | 17,640 | 22.67% |
| IWM260116P00155000 | 2024-06-14 10:00AM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 3.13% |
| IWM260618P00155000 | 2024-06-20 11:49AM EDT | 2026-06-18 | 5.38 | 0.00 | 0.00 | 0.00 | - | 92 | 6,843 | 3.13% |
| IWM261218P00155000 | 2024-06-11 10:48AM EDT | 2026-12-18 | 6.78 | 0.00 | 0.00 | 0.00 | - | 6 | 415 | 3.13% |
© 2024 Yahoo. All rights reserved.