iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:194.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627C00194000 | 2024-06-25 3:01PM EDT | 2024-06-27 | 6.30 | 6.50 | 6.60 | -1.14 | -15.32% | 6 | 6 | 23.83% |
| IWM240628C00194000 | 2024-06-25 11:12AM EDT | 2024-06-28 | 6.68 | 6.64 | 6.75 | -1.82 | -21.41% | 1 | 437 | 26.86% |
| IWM240705C00194000 | 2024-06-17 3:36PM EDT | 2024-07-05 | 7.18 | 7.20 | 7.28 | -0.83 | -10.36% | 1 | 571 | 22.18% |
| IWM240712C00194000 | 2024-06-24 11:05AM EDT | 2024-07-12 | 9.74 | 7.95 | 8.02 | 0.00 | - | 2 | 13 | 22.91% |
| IWM240719C00194000 | 2024-06-25 3:47PM EDT | 2024-07-19 | 8.46 | 8.49 | 8.55 | -0.90 | -9.62% | 6 | 249 | 22.47% |
| IWM240726C00194000 | 2024-06-24 10:18AM EDT | 2024-07-26 | 9.14 | 9.00 | 9.07 | -1.38 | -13.12% | 6 | 17 | 22.40% |
| IWM240802C00194000 | 2024-06-20 9:53AM EDT | 2024-08-02 | 11.13 | 9.61 | 9.69 | 0.00 | - | 1 | 7 | 22.97% |
| IWM240816C00194000 | 2024-06-24 3:52PM EDT | 2024-08-16 | 11.68 | 10.57 | 10.65 | 0.00 | - | 15 | 353 | 23.16% |
| IWM240920C00194000 | 2024-06-17 2:16PM EDT | 2024-09-20 | 13.55 | 12.69 | 12.78 | 0.00 | - | 9 | 332 | 23.76% |
| IWM240930C00194000 | 2024-06-20 9:37AM EDT | 2024-09-30 | 13.29 | 12.90 | 13.11 | 0.00 | - | 20 | 85 | 23.35% |
| IWM241018C00194000 | 2024-06-25 3:21PM EDT | 2024-10-18 | 13.78 | 13.73 | 13.84 | +0.39 | +2.91% | 12 | 79 | 23.16% |
| IWM241115C00194000 | 2024-06-14 10:58AM EDT | 2024-11-15 | 14.93 | 15.50 | 15.61 | 0.00 | - | 3 | 25 | 24.47% |
| IWM241231C00194000 | 2024-06-24 2:52PM EDT | 2024-12-31 | 18.63 | 17.04 | 17.49 | 0.00 | - | 2 | 226 | 24.68% |
| IWM250117C00194000 | 2024-06-24 9:30AM EDT | 2025-01-17 | 18.25 | 17.76 | 18.14 | 0.00 | - | 1 | 149 | 24.77% |
| IWM250321C00194000 | 2024-06-07 9:55AM EDT | 2025-03-21 | 21.72 | 20.20 | 20.69 | 0.00 | - | 1 | 169 | 25.52% |
| IWM250331C00194000 | 2024-06-17 1:09PM EDT | 2025-03-31 | 20.20 | 20.39 | 20.93 | 0.00 | - | - | 10 | 25.41% |
| IWM260116C00194000 | 2024-06-13 12:05PM EDT | 2026-01-16 | 29.77 | 28.23 | 30.52 | 0.00 | - | 1 | 7 | 27.69% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00194000 | 2024-06-25 4:00PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 1,871 | 27.34% |
| IWM240627P00194000 | 2024-06-25 3:51PM EDT | 2024-06-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 780 | 21.49% |
| IWM240628P00194000 | 2024-06-25 4:07PM EDT | 2024-06-28 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,831 | 9,333 | 21.49% |
| IWM240701P00194000 | 2024-06-25 3:45PM EDT | 2024-07-01 | 0.10 | 0.11 | 0.12 | 0.00 | - | 277 | 731 | 17.04% |
| IWM240702P00194000 | 2024-06-25 4:08PM EDT | 2024-07-02 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 609 | 412 | 17.33% |
| IWM240703P00194000 | 2024-06-25 3:19PM EDT | 2024-07-03 | 0.21 | 0.21 | 0.25 | -0.03 | -12.50% | 7 | 34 | 17.68% |
| IWM240705P00194000 | 2024-06-25 4:11PM EDT | 2024-07-05 | 0.38 | 0.38 | 0.39 | +0.04 | +11.76% | 286 | 3,336 | 17.99% |
| IWM240712P00194000 | 2024-06-25 3:12PM EDT | 2024-07-12 | 0.93 | 0.92 | 0.95 | +0.02 | +2.20% | 333 | 2,134 | 18.97% |
| IWM240719P00194000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 1.29 | 1.27 | 1.30 | +0.06 | +4.88% | 1,055 | 15,394 | 18.29% |
| IWM240726P00194000 | 2024-06-25 3:56PM EDT | 2024-07-26 | 1.61 | 1.58 | 1.62 | +0.27 | +20.15% | 161 | 374 | 17.84% |
| IWM240802P00194000 | 2024-06-25 4:00PM EDT | 2024-08-02 | 2.00 | 1.99 | 2.03 | -0.01 | -0.50% | 8 | 134 | 18.06% |
| IWM240816P00194000 | 2024-06-25 3:47PM EDT | 2024-08-16 | 2.59 | 2.59 | 2.63 | +0.02 | +0.78% | 163 | 56,598 | 17.76% |
| IWM240920P00194000 | 2024-06-24 9:30AM EDT | 2024-09-20 | 3.85 | 3.75 | 3.80 | 0.00 | - | 3 | 11,759 | 17.10% |
| IWM240930P00194000 | 2024-06-24 9:47AM EDT | 2024-09-30 | 4.05 | 4.11 | 4.18 | 0.00 | - | 31 | 166 | 17.20% |
| IWM241018P00194000 | 2024-06-25 11:30AM EDT | 2024-10-18 | 4.94 | 0.00 | 0.00 | 0.00 | - | 270 | 1,199 | 1.56% |
| IWM241115P00194000 | 2024-06-18 10:04AM EDT | 2024-11-15 | 6.05 | 5.74 | 5.81 | 0.00 | - | 83 | 3,121 | 17.68% |
| IWM241231P00194000 | 2024-06-24 12:49PM EDT | 2024-12-31 | 6.51 | 6.77 | 6.91 | 0.00 | - | 198 | 574 | 17.40% |
| IWM250117P00194000 | 2024-06-25 3:56PM EDT | 2025-01-17 | 7.26 | 7.19 | 7.28 | -0.32 | -4.22% | 22 | 1,339 | 17.32% |
| IWM250321P00194000 | 2024-06-25 11:55AM EDT | 2025-03-21 | 8.65 | 8.44 | 8.54 | +0.53 | +6.53% | 1 | 2,119 | 17.08% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 7.30 | 7.64 | 0.00 | - | 3 | 4 | 15.42% |
© 2024 Yahoo. All rights reserved.