iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:196.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00196000 | 2024-06-21 2:39PM EDT | 2024-06-26 | 3.94 | 4.47 | 4.57 | 0.00 | - | 10 | 9 | 19.92% |
| IWM240627C00196000 | 2024-06-25 3:21PM EDT | 2024-06-27 | 4.56 | 4.54 | 4.63 | -1.61 | -26.09% | 2 | 13 | 19.63% |
| IWM240628C00196000 | 2024-06-25 1:44PM EDT | 2024-06-28 | 4.85 | 4.77 | 4.85 | -1.07 | -18.07% | 30 | 452 | 23.19% |
| IWM240701C00196000 | 2024-06-25 2:07PM EDT | 2024-07-01 | 4.94 | 4.92 | 5.01 | -0.91 | -15.56% | 57 | 133 | 19.04% |
| IWM240702C00196000 | 2024-06-24 11:53AM EDT | 2024-07-02 | 6.50 | 5.07 | 5.15 | 0.00 | - | 34 | 48 | 19.53% |
| IWM240705C00196000 | 2024-06-25 12:51PM EDT | 2024-07-05 | 5.17 | 5.50 | 5.57 | -2.17 | -29.56% | 9 | 167 | 20.61% |
| IWM240712C00196000 | 2024-06-24 11:06AM EDT | 2024-07-12 | 8.08 | 6.39 | 6.45 | 0.00 | - | 50 | 252 | 21.88% |
| IWM240719C00196000 | 2024-06-25 12:59PM EDT | 2024-07-19 | 6.68 | 6.96 | 7.02 | -1.28 | -16.08% | 4 | 956 | 21.52% |
| IWM240726C00196000 | 2024-06-20 2:53PM EDT | 2024-07-26 | 7.76 | 7.49 | 7.57 | 0.00 | - | 2 | 4 | 21.52% |
| IWM240802C00196000 | 2024-06-25 11:15AM EDT | 2024-08-02 | 8.18 | 8.13 | 8.21 | +0.21 | +2.63% | 10 | 11 | 22.10% |
| IWM240816C00196000 | 2024-06-24 2:07PM EDT | 2024-08-16 | 9.94 | 9.14 | 9.20 | 0.00 | - | 5 | 212 | 22.35% |
| IWM240920C00196000 | 2024-06-25 11:45AM EDT | 2024-09-20 | 11.26 | 11.31 | 11.39 | -1.37 | -10.85% | 3 | 1,656 | 23.11% |
| IWM240930C00196000 | 2024-05-31 11:54AM EDT | 2024-09-30 | 14.99 | 11.56 | 11.67 | 0.00 | - | 1 | 20 | 22.60% |
| IWM241018C00196000 | 2024-06-24 12:21PM EDT | 2024-10-18 | 13.56 | 12.41 | 12.49 | 0.00 | - | 7 | 430 | 22.63% |
| IWM241115C00196000 | 2024-06-12 3:35PM EDT | 2024-11-15 | 16.78 | 14.18 | 14.29 | 0.00 | - | 5 | 137 | 23.99% |
| IWM241231C00196000 | 2024-06-24 2:52PM EDT | 2024-12-31 | 17.37 | 15.75 | 16.18 | 0.00 | - | 2 | 250 | 24.23% |
| IWM250117C00196000 | 2024-06-21 3:20PM EDT | 2025-01-17 | 16.42 | 16.47 | 16.85 | 0.00 | - | 20 | 231 | 24.35% |
| IWM250321C00196000 | 2024-06-14 1:28PM EDT | 2025-03-21 | 18.28 | 18.93 | 19.40 | 0.00 | - | 1 | 101 | 25.11% |
| IWM250331C00196000 | 2024-05-17 9:50AM EDT | 2025-03-31 | 25.99 | 18.18 | 18.61 | 0.00 | - | 1 | 1 | 23.50% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 32.43% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00196000 | 2024-06-25 3:49PM EDT | 2024-06-26 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,135 | 3,327 | 22.07% |
| IWM240627P00196000 | 2024-06-25 4:14PM EDT | 2024-06-27 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 202 | 640 | 18.36% |
| IWM240628P00196000 | 2024-06-25 4:13PM EDT | 2024-06-28 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 1,886 | 11,042 | 20.17% |
| IWM240701P00196000 | 2024-06-25 3:47PM EDT | 2024-07-01 | 0.28 | 0.28 | 0.30 | +0.08 | +40.00% | 106 | 348 | 16.60% |
| IWM240702P00196000 | 2024-06-25 4:08PM EDT | 2024-07-02 | 0.39 | 0.38 | 0.40 | 0.00 | - | 61 | 147 | 16.90% |
| IWM240703P00196000 | 2024-06-25 3:00PM EDT | 2024-07-03 | 0.49 | 0.44 | 0.49 | +0.06 | +13.95% | 19 | 173 | 17.02% |
| IWM240705P00196000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 0.68 | 0.67 | 0.70 | +0.04 | +6.25% | 316 | 1,627 | 17.53% |
| IWM240712P00196000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 1.34 | 1.35 | 1.38 | +0.10 | +8.06% | 156 | 7,752 | 18.45% |
| IWM240719P00196000 | 2024-06-25 3:47PM EDT | 2024-07-19 | 1.77 | 1.73 | 1.77 | +0.24 | +15.69% | 454 | 36,201 | 17.75% |
| IWM240726P00196000 | 2024-06-25 4:13PM EDT | 2024-07-26 | 2.10 | 2.08 | 2.12 | +0.29 | +16.02% | 79 | 680 | 17.32% |
| IWM240802P00196000 | 2024-06-25 2:48PM EDT | 2024-08-02 | 2.59 | 2.52 | 2.56 | +0.23 | +9.75% | 73 | 1,589 | 17.54% |
| IWM240816P00196000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 3.16 | 3.15 | 3.19 | +0.10 | +3.27% | 158 | 85,012 | 17.26% |
| IWM240920P00196000 | 2024-06-25 12:45PM EDT | 2024-09-20 | 4.67 | 4.36 | 4.41 | +0.59 | +14.46% | 1,252 | 3,550 | 16.67% |
| IWM240930P00196000 | 2024-06-20 11:58AM EDT | 2024-09-30 | 5.01 | 0.00 | 0.00 | 0.00 | - | 599 | 549 | 0.78% |
| IWM241018P00196000 | 2024-06-24 3:46PM EDT | 2024-10-18 | 5.08 | 0.00 | 0.00 | 0.00 | - | 20 | 214 | 0.78% |
| IWM241115P00196000 | 2024-06-20 9:36AM EDT | 2024-11-15 | 6.62 | 6.41 | 6.49 | 0.00 | - | 4 | 843 | 17.34% |
| IWM241231P00196000 | 2024-06-24 10:01AM EDT | 2024-12-31 | 7.02 | 7.45 | 7.60 | 0.00 | - | 2 | 201 | 17.08% |
| IWM250117P00196000 | 2024-06-25 2:20PM EDT | 2025-01-17 | 7.96 | 7.87 | 7.97 | -0.41 | -4.90% | 10 | 354 | 16.99% |
| IWM250321P00196000 | 2024-06-25 10:46AM EDT | 2025-03-21 | 9.33 | 9.13 | 9.24 | +0.54 | +6.14% | 1 | 5,596 | 16.78% |
| IWM250331P00196000 | 2024-06-12 9:36AM EDT | 2025-03-31 | 7.60 | 9.30 | 9.44 | 0.00 | - | 1 | 61 | 16.77% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 23.58% |
© 2024 Yahoo. All rights reserved.