iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:175.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00175000 | 2024-06-07 11:48AM EDT | 2024-06-28 | 27.07 | 25.57 | 25.67 | 0.00 | - | 5 | 37 | 68.75% |
| IWM240705C00175000 | 2024-06-14 12:12PM EDT | 2024-07-05 | 24.37 | 25.78 | 25.89 | 0.00 | - | 8 | 70 | 50.24% |
| IWM240712C00175000 | 2024-06-24 10:26AM EDT | 2024-07-12 | 27.56 | 26.00 | 26.11 | 0.00 | - | 13 | 49 | 43.07% |
| IWM240719C00175000 | 2024-06-24 10:11AM EDT | 2024-07-19 | 27.92 | 26.22 | 26.33 | 0.00 | - | 7 | 123 | 39.33% |
| IWM240726C00175000 | 2024-06-18 1:57PM EDT | 2024-07-26 | 27.52 | 26.45 | 26.57 | 0.00 | - | 3 | 3 | 37.18% |
| IWM240802C00175000 | 2024-06-24 10:26AM EDT | 2024-08-02 | 28.29 | 26.72 | 26.84 | 0.00 | - | 10 | 11 | 35.93% |
| IWM240816C00175000 | 2024-06-24 11:39AM EDT | 2024-08-16 | 29.21 | 27.26 | 27.37 | 0.00 | - | 1 | 52 | 34.20% |
| IWM240920C00175000 | 2024-06-24 12:15PM EDT | 2024-09-20 | 30.17 | 28.67 | 28.79 | 0.00 | - | 4 | 5,675 | 32.57% |
| IWM240930C00175000 | 2024-06-13 4:11PM EDT | 2024-09-30 | 30.36 | 28.71 | 28.98 | 0.00 | - | 30 | 202 | 31.55% |
| IWM241018C00175000 | 2024-06-21 11:28AM EDT | 2024-10-18 | 28.75 | 29.06 | 29.37 | 0.00 | - | 1 | 18 | 30.28% |
| IWM241115C00175000 | 2024-06-14 2:13PM EDT | 2024-11-15 | 29.12 | 30.39 | 30.67 | 0.00 | - | 2 | 26 | 30.85% |
| IWM241220C00175000 | 2024-06-24 11:22AM EDT | 2024-12-20 | 33.54 | 31.45 | 31.83 | 0.00 | - | 1 | 13,598 | 30.45% |
| IWM241231C00175000 | 2024-06-24 9:34AM EDT | 2024-12-31 | 31.89 | 31.55 | 32.04 | 0.00 | - | 2 | 826 | 30.04% |
| IWM250117C00175000 | 2024-06-21 10:31AM EDT | 2025-01-17 | 31.60 | 32.06 | 32.49 | 0.00 | - | 1 | 2,583 | 29.75% |
| IWM250321C00175000 | 2024-06-24 1:07PM EDT | 2025-03-21 | 35.40 | 34.14 | 34.67 | 0.00 | - | 13 | 56 | 30.05% |
| IWM250331C00175000 | 2024-06-25 10:56AM EDT | 2025-03-31 | 34.50 | 34.26 | 34.85 | -1.10 | -3.09% | 1 | 38 | 29.82% |
| IWM250620C00175000 | 2024-06-25 1:51PM EDT | 2025-06-20 | 37.11 | 36.73 | 37.42 | -0.41 | -1.09% | 3 | 4,640 | 30.19% |
| IWM251219C00175000 | 2024-06-18 11:27AM EDT | 2025-12-19 | 41.98 | 40.48 | 42.81 | 0.00 | - | 4 | 85 | 31.11% |
| IWM260116C00175000 | 2024-06-21 2:48PM EDT | 2026-01-16 | 41.44 | 40.77 | 43.25 | 0.00 | - | 1 | 89 | 30.85% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 37.90% |
| IWM261218C00175000 | 2024-06-21 10:28AM EDT | 2026-12-18 | 49.50 | 46.50 | 51.00 | 0.00 | - | 1 | 28 | 31.54% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00175000 | 2024-06-20 9:52AM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 90.63% |
| IWM240627P00175000 | 2024-06-20 11:34AM EDT | 2024-06-27 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 35 | 64.06% |
| IWM240628P00175000 | 2024-06-24 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,023 | 51.56% |
| IWM240705P00175000 | 2024-06-25 12:22PM EDT | 2024-07-05 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 231 | 612 | 34.38% |
| IWM240712P00175000 | 2024-06-25 12:52PM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 10 | 791 | 30.18% |
| IWM240719P00175000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,792 | 77,146 | 27.05% |
| IWM240726P00175000 | 2024-06-25 2:02PM EDT | 2024-07-26 | 0.16 | 0.15 | 0.17 | 0.00 | - | 37 | 548 | 25.20% |
| IWM240802P00175000 | 2024-06-25 3:56PM EDT | 2024-08-02 | 0.24 | 0.23 | 0.25 | 0.00 | - | 29 | 2,217 | 24.41% |
| IWM240816P00175000 | 2024-06-25 4:02PM EDT | 2024-08-16 | 0.42 | 0.42 | 0.43 | -0.01 | -2.33% | 95 | 18,590 | 23.29% |
| IWM240920P00175000 | 2024-06-25 4:07PM EDT | 2024-09-20 | 0.93 | 0.91 | 0.94 | -0.02 | -2.11% | 185 | 71,740 | 21.78% |
| IWM240930P00175000 | 2024-06-24 12:58PM EDT | 2024-09-30 | 1.06 | 1.06 | 1.10 | -0.01 | -0.93% | 10 | 2,312 | 21.53% |
| IWM241018P00175000 | 2024-06-25 3:31PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 14 | 8,553 | 6.25% |
| IWM241115P00175000 | 2024-06-25 11:27AM EDT | 2024-11-15 | 2.08 | 1.98 | 2.03 | +0.18 | +9.47% | 2 | 13,896 | 21.45% |
| IWM241220P00175000 | 2024-06-25 9:54AM EDT | 2024-12-20 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 65,990 | 3.13% |
| IWM241231P00175000 | 2024-06-25 12:05PM EDT | 2024-12-31 | 2.81 | 2.64 | 2.75 | +0.12 | +4.46% | 7 | 92 | 20.79% |
| IWM250117P00175000 | 2024-06-25 3:40PM EDT | 2025-01-17 | 2.95 | 2.91 | 2.98 | -0.04 | -1.34% | 47 | 27,132 | 20.53% |
| IWM250321P00175000 | 2024-06-21 11:05AM EDT | 2025-03-21 | 3.96 | 3.84 | 3.91 | 0.00 | - | 44 | 13,600 | 20.03% |
| IWM250331P00175000 | 2024-06-25 2:39PM EDT | 2025-03-31 | 4.02 | 3.96 | 4.06 | -0.23 | -5.41% | 4 | 168 | 19.98% |
| IWM250620P00175000 | 2024-06-25 11:55AM EDT | 2025-06-20 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 9,955 | 3.13% |
| IWM251219P00175000 | 2024-06-25 11:40AM EDT | 2025-12-19 | 7.54 | 6.69 | 8.05 | +0.42 | +5.90% | 207 | 36,399 | 19.83% |
| IWM260116P00175000 | 2024-05-31 1:43PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7,303 | 3.13% |
| IWM260618P00175000 | 2024-06-21 10:20AM EDT | 2026-06-18 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 14,308 | 1.56% |
| IWM261218P00175000 | 2024-06-20 3:01PM EDT | 2026-12-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 75 | 30,898 | 1.56% |
© 2024 Yahoo. All rights reserved.