iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00180000 | 2024-06-24 3:55PM EDT | 2024-06-28 | 21.74 | 20.58 | 20.67 | 0.00 | - | 44 | 127 | 57.03% |
| IWM240705C00180000 | 2024-06-24 11:22AM EDT | 2024-07-05 | 22.95 | 20.80 | 20.91 | 0.00 | - | 1 | 96 | 42.24% |
| IWM240712C00180000 | 2024-06-20 3:13PM EDT | 2024-07-12 | 20.68 | 21.04 | 21.16 | 0.00 | - | 2 | 14 | 36.77% |
| IWM240719C00180000 | 2024-06-25 2:10PM EDT | 2024-07-19 | 21.43 | 21.30 | 21.41 | -1.68 | -7.27% | 2 | 7,418 | 33.94% |
| IWM240726C00180000 | 2024-06-24 3:33PM EDT | 2024-07-26 | 23.16 | 21.56 | 21.68 | 0.00 | - | 10 | 59 | 32.35% |
| IWM240802C00180000 | 2024-06-24 4:00PM EDT | 2024-08-02 | 22.64 | 21.89 | 22.01 | 0.00 | - | 1 | 2 | 31.70% |
| IWM240816C00180000 | 2024-06-24 4:00PM EDT | 2024-08-16 | 23.26 | 22.53 | 22.64 | 0.00 | - | 1 | 343 | 30.70% |
| IWM240920C00180000 | 2024-06-25 3:30PM EDT | 2024-09-20 | 24.24 | 24.12 | 24.23 | -1.90 | -7.27% | 3 | 11,678 | 29.82% |
| IWM240930C00180000 | 2024-06-18 3:51PM EDT | 2024-09-30 | 24.95 | 24.22 | 24.45 | 0.00 | - | 1 | 6,617 | 28.97% |
| IWM241018C00180000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 25.31 | 24.70 | 24.93 | +0.67 | +2.72% | 1 | 145 | 28.06% |
| IWM241115C00180000 | 2024-06-12 12:09PM EDT | 2024-11-15 | 31.60 | 26.11 | 26.38 | 0.00 | - | 1 | 325 | 28.93% |
| IWM241220C00180000 | 2024-06-25 12:40PM EDT | 2024-12-20 | 27.16 | 27.27 | 27.65 | -0.04 | -0.15% | 6 | 16,631 | 28.75% |
| IWM241231C00180000 | 2024-06-24 3:36PM EDT | 2024-12-31 | 27.80 | 27.40 | 27.88 | -1.28 | -4.40% | 1 | 470 | 28.39% |
| IWM250117C00180000 | 2024-06-25 11:07AM EDT | 2025-01-17 | 28.07 | 27.97 | 28.40 | -1.25 | -4.26% | 6 | 2,357 | 28.25% |
| IWM250321C00180000 | 2024-06-24 10:27AM EDT | 2025-03-21 | 31.69 | 30.18 | 30.71 | 0.00 | - | 9 | 21 | 28.71% |
| IWM250331C00180000 | 2024-06-24 10:17AM EDT | 2025-03-31 | 32.05 | 30.32 | 30.91 | 0.00 | - | 2 | 27 | 28.53% |
| IWM250620C00180000 | 2024-06-25 2:31PM EDT | 2025-06-20 | 33.45 | 32.93 | 33.61 | -1.04 | -3.02% | 25 | 10,911 | 29.04% |
| IWM251219C00180000 | 2024-06-17 3:00PM EDT | 2025-12-19 | 38.21 | 36.94 | 39.22 | 0.00 | - | 3 | 3,594 | 30.17% |
| IWM260116C00180000 | 2024-06-25 11:30AM EDT | 2026-01-16 | 38.57 | 37.26 | 39.70 | +0.25 | +0.65% | 4 | 134 | 29.95% |
| IWM260618C00180000 | 2024-06-11 1:16PM EDT | 2026-06-18 | 41.90 | 40.00 | 44.29 | 0.00 | - | 4 | 37 | 31.14% |
| IWM261218C00180000 | 2024-06-14 10:49AM EDT | 2026-12-18 | 45.00 | 43.24 | 48.00 | 0.00 | - | 6 | 65 | 31.10% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00180000 | 2024-06-17 1:58PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 71.88% |
| IWM240627P00180000 | 2024-06-20 10:31AM EDT | 2024-06-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 51.56% |
| IWM240628P00180000 | 2024-06-25 3:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 18,606 | 45.31% |
| IWM240701P00180000 | 2024-06-25 11:48AM EDT | 2024-07-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,135 | 1,206 | 34.38% |
| IWM240705P00180000 | 2024-06-25 2:37PM EDT | 2024-07-05 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 16 | 1,286 | 29.10% |
| IWM240712P00180000 | 2024-06-25 3:33PM EDT | 2024-07-12 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 437 | 6,629 | 25.98% |
| IWM240719P00180000 | 2024-06-25 3:48PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | 0.00 | - | 54 | 29,568 | 23.88% |
| IWM240726P00180000 | 2024-06-25 2:04PM EDT | 2024-07-26 | 0.25 | 0.24 | 0.26 | 0.00 | - | 134 | 1,537 | 22.56% |
| IWM240802P00180000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 0.37 | 0.37 | 0.38 | +0.02 | +5.71% | 51 | 432 | 22.07% |
| IWM240816P00180000 | 2024-06-25 4:05PM EDT | 2024-08-16 | 0.65 | 0.65 | 0.67 | 0.00 | - | 248 | 31,631 | 21.63% |
| IWM240920P00180000 | 2024-06-25 3:37PM EDT | 2024-09-20 | 1.30 | 1.30 | 1.33 | +0.01 | +0.78% | 49 | 77,712 | 20.39% |
| IWM240930P00180000 | 2024-06-25 1:32PM EDT | 2024-09-30 | 1.55 | 1.50 | 1.54 | +0.06 | +4.03% | 7 | 2,239 | 20.25% |
| IWM241018P00180000 | 2024-06-25 3:49PM EDT | 2024-10-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 29 | 5,237 | 3.13% |
| IWM241115P00180000 | 2024-06-25 11:45AM EDT | 2024-11-15 | 2.75 | 2.61 | 2.66 | +0.20 | +7.84% | 1 | 9,127 | 20.35% |
| IWM241220P00180000 | 2024-06-25 1:00PM EDT | 2024-12-20 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 76,456 | 3.13% |
| IWM241231P00180000 | 2024-06-24 4:06PM EDT | 2024-12-31 | 3.46 | 3.38 | 3.50 | 0.00 | - | 26 | 1,804 | 19.83% |
| IWM250117P00180000 | 2024-06-25 1:00PM EDT | 2025-01-17 | 3.88 | 3.70 | 3.77 | +0.30 | +8.38% | 217 | 25,909 | 19.62% |
| IWM250321P00180000 | 2024-06-25 11:51AM EDT | 2025-03-21 | 4.91 | 4.74 | 4.82 | +0.31 | +6.74% | 454 | 25,522 | 19.23% |
| IWM250331P00180000 | 2024-06-24 2:14PM EDT | 2025-03-31 | 4.83 | 4.87 | 4.98 | 0.00 | - | 12 | 211 | 19.18% |
| IWM250620P00180000 | 2024-06-25 2:21PM EDT | 2025-06-20 | 6.21 | 0.00 | 0.00 | 0.00 | - | 54 | 41,939 | 3.13% |
| IWM251219P00180000 | 2024-06-25 10:03AM EDT | 2025-12-19 | 8.68 | 7.82 | 9.25 | +0.36 | +4.33% | 35 | 45,270 | 19.16% |
| IWM260116P00180000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 8.77 | 8.43 | 9.25 | 0.00 | - | 2 | 9,143 | 18.69% |
| IWM260618P00180000 | 2024-06-25 10:06AM EDT | 2026-06-18 | 10.58 | 0.00 | 0.00 | 0.00 | - | 2 | 575 | 1.56% |
| IWM261218P00180000 | 2024-06-20 9:30AM EDT | 2026-12-18 | 12.23 | 0.00 | 0.00 | 0.00 | - | 212 | 5,633 | 1.56% |
© 2024 Yahoo. All rights reserved.