iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:190.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627C00190000 | 2024-06-24 1:28PM EDT | 2024-06-27 | 11.47 | 10.50 | 10.59 | 0.00 | - | 7 | 9 | 34.38% |
| IWM240628C00190000 | 2024-06-25 3:01PM EDT | 2024-06-28 | 10.43 | 10.61 | 10.70 | -1.28 | -10.93% | 63 | 513 | 36.62% |
| IWM240702C00190000 | 2024-06-25 2:17PM EDT | 2024-07-02 | 10.83 | 10.69 | 10.81 | -2.03 | -15.79% | 4 | 10 | 27.20% |
| IWM240705C00190000 | 2024-06-24 11:38AM EDT | 2024-07-05 | 12.89 | 10.91 | 11.02 | 0.00 | - | 11 | 99 | 26.69% |
| IWM240712C00190000 | 2024-06-25 2:42PM EDT | 2024-07-12 | 11.39 | 11.40 | 11.51 | -1.16 | -9.24% | 7 | 30 | 25.73% |
| IWM240719C00190000 | 2024-06-25 3:30PM EDT | 2024-07-19 | 11.93 | 11.86 | 11.94 | -1.31 | -9.89% | 16 | 730 | 24.92% |
| IWM240726C00190000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 12.36 | 12.29 | 12.38 | +0.36 | +3.00% | 1 | 59 | 24.59% |
| IWM240802C00190000 | 2024-06-24 10:47AM EDT | 2024-08-02 | 14.55 | 12.82 | 12.91 | 0.00 | - | 1 | 63 | 24.93% |
| IWM240816C00190000 | 2024-06-25 9:51AM EDT | 2024-08-16 | 13.74 | 13.71 | 13.79 | -1.37 | -9.07% | 1 | 28,273 | 24.94% |
| IWM240920C00190000 | 2024-06-25 2:27PM EDT | 2024-09-20 | 15.88 | 15.70 | 15.79 | -0.76 | -4.57% | 6 | 4,207 | 25.26% |
| IWM240930C00190000 | 2024-06-25 10:13AM EDT | 2024-09-30 | 16.14 | 15.86 | 16.08 | -1.35 | -7.72% | 4 | 326 | 24.71% |
| IWM241018C00190000 | 2024-06-24 10:29AM EDT | 2024-10-18 | 17.58 | 16.58 | 16.77 | 0.00 | - | 8 | 560 | 24.41% |
| IWM241115C00190000 | 2024-06-24 11:38AM EDT | 2024-11-15 | 19.93 | 18.25 | 18.51 | 0.00 | - | 2 | 204 | 25.71% |
| IWM241220C00190000 | 2024-06-25 11:33AM EDT | 2024-12-20 | 19.64 | 19.59 | 19.95 | -1.36 | -6.48% | 5 | 20,775 | 25.84% |
| IWM241231C00190000 | 2024-06-24 9:32AM EDT | 2024-12-31 | 20.22 | 19.78 | 20.22 | 0.00 | - | 8 | 160 | 25.58% |
| IWM250117C00190000 | 2024-06-25 9:51AM EDT | 2025-01-17 | 20.70 | 20.47 | 20.87 | -1.64 | -7.34% | 2 | 5,101 | 25.67% |
| IWM250321C00190000 | 2024-06-14 11:24AM EDT | 2025-03-21 | 22.19 | 22.87 | 23.37 | 0.00 | - | 1 | 123 | 26.35% |
| IWM250331C00190000 | 2024-06-24 11:22AM EDT | 2025-03-31 | 24.90 | 23.05 | 23.60 | 0.00 | - | 2 | 43 | 26.22% |
| IWM250620C00190000 | 2024-06-25 10:51AM EDT | 2025-06-20 | 26.10 | 25.86 | 26.51 | -1.28 | -4.67% | 5 | 1,747 | 26.96% |
| IWM251219C00190000 | 2024-06-20 9:55AM EDT | 2025-12-19 | 31.73 | 30.50 | 32.49 | 0.00 | - | 1 | 154 | 28.45% |
| IWM260116C00190000 | 2024-06-17 9:30AM EDT | 2026-01-16 | 30.63 | 30.68 | 33.01 | 0.00 | - | 1 | 46 | 28.29% |
| IWM260618C00190000 | 2024-06-13 12:30PM EDT | 2026-06-18 | 36.10 | 33.55 | 37.79 | 0.00 | - | 1 | 59 | 29.60% |
| IWM261218C00190000 | 2024-06-13 10:04AM EDT | 2026-12-18 | 40.85 | 37.05 | 42.00 | 0.00 | - | 1 | 23 | 29.99% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00190000 | 2024-06-24 12:27PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 25.00% |
| IWM240627P00190000 | 2024-06-25 2:05PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 119 | 29.69% |
| IWM240628P00190000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 569 | 22,405 | 28.13% |
| IWM240701P00190000 | 2024-06-25 11:28AM EDT | 2024-07-01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 48 | 315 | 20.70% |
| IWM240702P00190000 | 2024-06-25 10:18AM EDT | 2024-07-02 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 8 | 17 | 20.51% |
| IWM240705P00190000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 139 | 8,182 | 19.73% |
| IWM240712P00190000 | 2024-06-25 3:45PM EDT | 2024-07-12 | 0.41 | 0.42 | 0.43 | +0.01 | +2.50% | 993 | 11,474 | 20.09% |
| IWM240719P00190000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.68 | +0.02 | +3.08% | 1,754 | 60,781 | 19.37% |
| IWM240726P00190000 | 2024-06-25 3:47PM EDT | 2024-07-26 | 0.89 | 0.90 | 0.92 | +0.06 | +7.23% | 65 | 587 | 18.85% |
| IWM240802P00190000 | 2024-06-25 3:51PM EDT | 2024-08-02 | 1.21 | 1.23 | 1.26 | +0.14 | +13.08% | 66 | 356 | 19.12% |
| IWM240816P00190000 | 2024-06-25 4:05PM EDT | 2024-08-16 | 1.77 | 1.74 | 1.77 | +0.06 | +3.51% | 54,746 | 190,240 | 18.76% |
| IWM240920P00190000 | 2024-06-25 3:43PM EDT | 2024-09-20 | 2.76 | 2.77 | 2.81 | 0.00 | - | 65 | 70,369 | 17.98% |
| IWM240930P00190000 | 2024-06-25 3:38PM EDT | 2024-09-30 | 3.10 | 3.08 | 3.14 | +0.23 | +8.01% | 59 | 1,011 | 18.01% |
| IWM241018P00190000 | 2024-06-25 1:10PM EDT | 2024-10-18 | 3.79 | 0.00 | 0.00 | 0.00 | - | 78 | 9,011 | 3.13% |
| IWM241115P00190000 | 2024-06-25 11:54AM EDT | 2024-11-15 | 4.78 | 4.60 | 4.65 | +0.34 | +7.66% | 10 | 2,109 | 18.39% |
| IWM241220P00190000 | 2024-06-25 3:12PM EDT | 2024-12-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6,111 | 34,684 | 1.56% |
| IWM241231P00190000 | 2024-06-25 2:46PM EDT | 2024-12-31 | 5.65 | 5.57 | 5.71 | +0.18 | +3.29% | 3 | 394 | 18.09% |
| IWM250117P00190000 | 2024-06-25 1:22PM EDT | 2025-01-17 | 6.12 | 5.97 | 6.05 | -0.13 | -2.08% | 145 | 26,413 | 17.96% |
| IWM250321P00190000 | 2024-06-25 12:52PM EDT | 2025-03-21 | 7.42 | 7.17 | 7.27 | +0.72 | +10.75% | 277 | 7,344 | 17.68% |
| IWM250331P00190000 | 2024-06-25 11:47AM EDT | 2025-03-31 | 7.53 | 7.34 | 7.46 | +0.47 | +6.66% | 1 | 3,639 | 17.66% |
| IWM250620P00190000 | 2024-06-25 3:42PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27,827 | 1.56% |
| IWM251219P00190000 | 2024-06-24 11:53AM EDT | 2025-12-19 | 10.86 | 10.61 | 12.16 | 0.00 | - | 10 | 32,013 | 17.87% |
| IWM260116P00190000 | 2024-05-24 1:54PM EDT | 2026-01-16 | 10.65 | 11.16 | 12.29 | 0.00 | - | 500 | 2,567 | 17.57% |
| IWM260618P00190000 | 2024-06-12 10:35AM EDT | 2026-06-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,628 | 0.78% |
| IWM261218P00190000 | 2024-06-25 11:34AM EDT | 2026-12-18 | 15.68 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 0.78% |
© 2024 Yahoo. All rights reserved.