iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627C00185000 | 2024-06-20 12:16PM EDT | 2024-06-27 | 15.96 | 15.50 | 15.59 | 0.00 | - | - | 1 | 48.44% |
| IWM240628C00185000 | 2024-06-24 12:01PM EDT | 2024-06-28 | 17.19 | 15.59 | 15.68 | 0.00 | - | 1 | 214 | 49.22% |
| IWM240705C00185000 | 2024-06-17 10:56AM EDT | 2024-07-05 | 13.56 | 15.83 | 15.94 | 0.00 | - | 3 | 298 | 34.28% |
| IWM240712C00185000 | 2024-06-18 3:14PM EDT | 2024-07-12 | 16.81 | 16.14 | 16.25 | 0.00 | - | 10 | 8 | 30.71% |
| IWM240719C00185000 | 2024-06-24 11:41AM EDT | 2024-07-19 | 18.28 | 16.46 | 16.57 | 0.00 | - | 9 | 2,435 | 28.99% |
| IWM240726C00185000 | 2024-06-24 9:34AM EDT | 2024-07-26 | 17.17 | 16.79 | 16.91 | 0.00 | - | 1 | 7 | 28.10% |
| IWM240816C00185000 | 2024-06-24 4:01PM EDT | 2024-08-16 | 18.64 | 17.98 | 18.08 | 0.00 | - | 39 | 295 | 27.60% |
| IWM240920C00185000 | 2024-06-24 2:09PM EDT | 2024-09-20 | 20.75 | 19.77 | 19.87 | 0.00 | - | 10 | 11,636 | 27.37% |
| IWM240930C00185000 | 2024-06-25 3:31PM EDT | 2024-09-30 | 20.03 | 19.89 | 20.12 | +0.37 | +1.88% | 5 | 1,569 | 26.68% |
| IWM241018C00185000 | 2024-06-24 10:00AM EDT | 2024-10-18 | 22.33 | 20.50 | 20.74 | 0.00 | - | 2 | 50 | 26.19% |
| IWM241115C00185000 | 2024-06-20 9:30AM EDT | 2024-11-15 | 22.12 | 22.04 | 22.31 | 0.00 | - | 1 | 47 | 27.22% |
| IWM241220C00185000 | 2024-06-24 10:20AM EDT | 2024-12-20 | 24.96 | 23.30 | 23.67 | 0.00 | - | 1 | 24,030 | 27.21% |
| IWM241231C00185000 | 2024-06-12 9:30AM EDT | 2024-12-31 | 28.56 | 23.46 | 23.94 | 0.00 | - | 1 | 56 | 26.94% |
| IWM250117C00185000 | 2024-06-25 1:16PM EDT | 2025-01-17 | 24.14 | 24.10 | 24.51 | -1.38 | -5.41% | 2 | 5,811 | 26.88% |
| IWM250321C00185000 | 2024-06-12 9:53AM EDT | 2025-03-21 | 31.40 | 26.42 | 26.93 | 0.00 | - | 1 | 45 | 27.47% |
| IWM250331C00185000 | 2024-06-20 1:06PM EDT | 2025-03-31 | 26.66 | 26.58 | 27.15 | 0.00 | - | 2 | 8 | 27.33% |
| IWM250620C00185000 | 2024-06-25 12:30PM EDT | 2025-06-20 | 29.44 | 29.30 | 29.98 | -1.41 | -4.57% | 2 | 143 | 27.98% |
| IWM251219C00185000 | 2024-06-24 9:37AM EDT | 2025-12-19 | 34.98 | 33.54 | 35.78 | 0.00 | - | 4 | 12,980 | 29.28% |
| IWM260116C00185000 | 2024-06-21 2:35PM EDT | 2026-01-16 | 34.56 | 33.89 | 36.28 | 0.00 | - | 1 | 128 | 29.10% |
| IWM260618C00185000 | 2024-06-20 9:30AM EDT | 2026-06-18 | 39.00 | 36.65 | 40.98 | 0.00 | - | 1 | 123 | 30.36% |
| IWM261218C00185000 | 2024-06-25 12:32PM EDT | 2026-12-18 | 42.50 | 40.09 | 45.00 | +0.50 | +1.19% | 3 | 523 | 30.58% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00185000 | 2024-06-21 10:51AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 56.25% |
| IWM240627P00185000 | 2024-06-20 12:28PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 42.19% |
| IWM240628P00185000 | 2024-06-25 3:13PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 59 | 9,524 | 37.50% |
| IWM240705P00185000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 33 | 1,128 | 24.02% |
| IWM240712P00185000 | 2024-06-25 2:00PM EDT | 2024-07-12 | 0.18 | 0.17 | 0.18 | 0.00 | - | 13 | 1,032 | 22.32% |
| IWM240719P00185000 | 2024-06-25 3:17PM EDT | 2024-07-19 | 0.30 | 0.31 | 0.32 | -0.02 | -6.25% | 3,093 | 48,070 | 21.24% |
| IWM240726P00185000 | 2024-06-25 1:53PM EDT | 2024-07-26 | 0.45 | 0.44 | 0.46 | +0.04 | +9.76% | 207 | 847 | 20.41% |
| IWM240802P00185000 | 2024-06-25 4:09PM EDT | 2024-08-02 | 0.67 | 0.67 | 0.69 | +0.01 | +1.52% | 284 | 466 | 20.56% |
| IWM240816P00185000 | 2024-06-25 3:19PM EDT | 2024-08-16 | 1.04 | 1.05 | 1.08 | +0.03 | +2.97% | 904 | 36,116 | 20.13% |
| IWM240920P00185000 | 2024-06-25 3:17PM EDT | 2024-09-20 | 1.91 | 1.89 | 1.92 | +0.08 | +4.37% | 37 | 61,468 | 19.11% |
| IWM240930P00185000 | 2024-06-25 9:30AM EDT | 2024-09-30 | 2.17 | 2.14 | 2.19 | +0.16 | +7.96% | 1 | 2,980 | 19.07% |
| IWM241018P00185000 | 2024-06-25 11:46AM EDT | 2024-10-18 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 2,073 | 3.13% |
| IWM241115P00185000 | 2024-06-25 11:26AM EDT | 2024-11-15 | 3.62 | 3.47 | 3.52 | +0.39 | +12.07% | 2 | 310 | 19.35% |
| IWM241220P00185000 | 2024-06-25 4:00PM EDT | 2024-12-20 | 4.21 | 0.00 | 0.00 | 0.00 | - | 10 | 52,181 | 3.13% |
| IWM241231P00185000 | 2024-06-25 11:36AM EDT | 2024-12-31 | 4.57 | 4.35 | 4.47 | +0.22 | +5.06% | 1 | 126 | 18.93% |
| IWM250117P00185000 | 2024-06-25 3:30PM EDT | 2025-01-17 | 4.73 | 4.70 | 4.78 | -0.28 | -5.59% | 221 | 47,585 | 18.77% |
| IWM250321P00185000 | 2024-06-25 11:54AM EDT | 2025-03-21 | 6.02 | 5.85 | 5.93 | +0.55 | +10.05% | 344 | 18,013 | 18.45% |
| IWM250331P00185000 | 2024-06-10 9:30AM EDT | 2025-03-31 | 6.30 | 5.99 | 6.11 | 0.00 | - | 1 | 17 | 18.42% |
| IWM250620P00185000 | 2024-06-24 12:23PM EDT | 2025-06-20 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 26,954 | 1.56% |
| IWM251219P00185000 | 2024-06-25 10:02AM EDT | 2025-12-19 | 10.02 | 9.13 | 10.61 | -0.06 | -0.60% | 8 | 20,053 | 18.51% |
| IWM260116P00185000 | 2024-06-21 10:20AM EDT | 2026-01-16 | 10.54 | 0.00 | 0.00 | 0.00 | - | 2 | 8,198 | 1.56% |
| IWM260618P00185000 | 2024-06-24 10:27AM EDT | 2026-06-18 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 1.56% |
| IWM261218P00185000 | 2024-06-25 9:54AM EDT | 2026-12-18 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2,903 | 1.56% |
© 2024 Yahoo. All rights reserved.