iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:197.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00197000 | 2024-06-25 3:23PM EDT | 2024-06-26 | 3.51 | 3.49 | 3.58 | -1.05 | -23.03% | 85 | 138 | 17.97% |
| IWM240627C00197000 | 2024-06-25 3:47PM EDT | 2024-06-27 | 3.57 | 3.58 | 3.68 | -1.33 | -27.14% | 1 | 50 | 18.46% |
| IWM240628C00197000 | 2024-06-25 3:21PM EDT | 2024-06-28 | 3.89 | 3.89 | 3.97 | -1.50 | -27.83% | 71 | 1,038 | 22.22% |
| IWM240701C00197000 | 2024-06-25 1:31PM EDT | 2024-07-01 | 4.20 | 4.09 | 4.16 | -1.02 | -19.54% | 94 | 390 | 18.34% |
| IWM240702C00197000 | 2024-06-24 12:43PM EDT | 2024-07-02 | 4.13 | 4.25 | 4.32 | -1.33 | -24.36% | 2 | 142 | 18.85% |
| IWM240703C00197000 | 2024-06-25 11:35AM EDT | 2024-07-03 | 4.26 | 4.37 | 4.47 | +0.07 | +1.67% | 16 | 17 | 19.23% |
| IWM240705C00197000 | 2024-06-25 9:56AM EDT | 2024-07-05 | 4.48 | 4.72 | 4.78 | -0.93 | -17.19% | 5 | 187 | 20.00% |
| IWM240712C00197000 | 2024-06-25 9:31AM EDT | 2024-07-12 | 5.66 | 5.66 | 5.72 | +0.44 | +8.43% | 10 | 57 | 21.44% |
| IWM240719C00197000 | 2024-06-25 1:13PM EDT | 2024-07-19 | 6.16 | 6.24 | 6.30 | -1.15 | -15.73% | 62 | 1,698 | 21.08% |
| IWM240726C00197000 | 2024-06-24 3:06PM EDT | 2024-07-26 | 8.18 | 6.79 | 6.86 | 0.00 | - | 2 | 11 | 21.09% |
| IWM240802C00197000 | 2024-06-25 11:15AM EDT | 2024-08-02 | 7.47 | 7.45 | 7.51 | -1.14 | -13.24% | 11 | 62 | 21.69% |
| IWM240816C00197000 | 2024-06-24 9:34AM EDT | 2024-08-16 | 8.37 | 8.45 | 8.52 | -0.45 | -5.10% | 1 | 516 | 22.01% |
| IWM240920C00197000 | 2024-06-18 4:05PM EDT | 2024-09-20 | 11.29 | 10.65 | 10.72 | 0.00 | - | 4 | 2,295 | 22.80% |
| IWM240930C00197000 | 2024-06-05 10:00AM EDT | 2024-09-30 | 13.20 | 10.90 | 11.01 | 0.00 | - | 1 | 95 | 22.32% |
| IWM241018C00197000 | 2024-06-20 2:56PM EDT | 2024-10-18 | 12.02 | 11.76 | 11.84 | 0.00 | - | 4 | 64 | 22.38% |
| IWM241115C00197000 | 2024-06-11 9:30AM EDT | 2024-11-15 | 13.68 | 13.55 | 13.65 | 0.00 | - | 1 | 26 | 23.76% |
| IWM241231C00197000 | 2024-06-24 2:53PM EDT | 2024-12-31 | 16.62 | 15.12 | 15.55 | 0.00 | - | 2 | 147 | 24.02% |
| IWM250117C00197000 | 2024-06-25 2:38PM EDT | 2025-01-17 | 16.04 | 15.85 | 16.22 | -0.34 | -2.08% | 2 | 2,767 | 24.15% |
| IWM250321C00197000 | 2024-05-20 10:34AM EDT | 2025-03-21 | 25.48 | 18.76 | 19.27 | 0.00 | - | 1 | 17 | 25.65% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 2025-03-31 | 20.95 | 22.75 | 23.20 | 0.00 | - | - | 0 | 30.91% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 30.68 | 32.98 | 0.00 | - | 1 | 1 | 31.64% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00197000 | 2024-06-25 4:05PM EDT | 2024-06-26 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 3,875 | 3,467 | 19.14% |
| IWM240627P00197000 | 2024-06-25 4:00PM EDT | 2024-06-27 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 877 | 713 | 18.02% |
| IWM240628P00197000 | 2024-06-25 4:09PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.30 | +0.04 | +16.00% | 2,507 | 14,693 | 19.83% |
| IWM240701P00197000 | 2024-06-25 3:32PM EDT | 2024-07-01 | 0.44 | 0.43 | 0.45 | +0.10 | +29.41% | 34 | 201 | 16.29% |
| IWM240702P00197000 | 2024-06-25 2:39PM EDT | 2024-07-02 | 0.56 | 0.55 | 0.58 | +0.19 | +51.35% | 193 | 296 | 16.72% |
| IWM240703P00197000 | 2024-06-25 3:39PM EDT | 2024-07-03 | 0.63 | 0.62 | 0.67 | +0.14 | +28.57% | 518 | 646 | 16.65% |
| IWM240705P00197000 | 2024-06-25 3:53PM EDT | 2024-07-05 | 0.87 | 0.88 | 0.91 | +0.16 | +22.54% | 72 | 2,778 | 17.20% |
| IWM240712P00197000 | 2024-06-25 12:27PM EDT | 2024-07-12 | 1.81 | 1.62 | 1.65 | +0.44 | +32.12% | 217 | 8,010 | 18.19% |
| IWM240719P00197000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 2.06 | 2.02 | 2.06 | +0.16 | +8.42% | 40,129 | 58,916 | 17.52% |
| IWM240726P00197000 | 2024-06-25 3:34PM EDT | 2024-07-26 | 2.39 | 2.38 | 2.41 | +0.12 | +5.29% | 76 | 349 | 17.04% |
| IWM240802P00197000 | 2024-06-25 11:49AM EDT | 2024-08-02 | 2.95 | 2.83 | 2.87 | +0.29 | +10.90% | 12 | 178 | 17.30% |
| IWM240816P00197000 | 2024-06-25 3:35PM EDT | 2024-08-16 | 3.49 | 3.46 | 3.51 | +0.31 | +9.75% | 93 | 8,953 | 17.02% |
| IWM240920P00197000 | 2024-06-25 11:51AM EDT | 2024-09-20 | 4.90 | 4.69 | 4.74 | +0.70 | +16.67% | 253 | 4,345 | 16.44% |
| IWM240930P00197000 | 2024-06-14 12:42PM EDT | 2024-09-30 | 6.34 | 0.00 | 0.00 | 0.00 | - | 346 | 403 | 0.78% |
| IWM241018P00197000 | 2024-06-21 10:50AM EDT | 2024-10-18 | 6.05 | 0.00 | 0.00 | 0.00 | - | 187 | 4,796 | 0.78% |
| IWM241115P00197000 | 2024-06-18 10:32AM EDT | 2024-11-15 | 6.83 | 6.77 | 6.84 | 0.00 | - | 242 | 670 | 17.15% |
| IWM241231P00197000 | 2024-06-24 11:31AM EDT | 2024-12-31 | 7.19 | 7.81 | 7.97 | 0.00 | - | 4 | 104 | 16.92% |
| IWM250117P00197000 | 2024-06-25 2:21PM EDT | 2025-01-17 | 8.34 | 8.24 | 8.34 | -0.10 | -1.18% | 24 | 5,778 | 16.84% |
| IWM250321P00197000 | 2024-05-22 2:50PM EDT | 2025-03-21 | 8.35 | 9.49 | 9.61 | 0.00 | - | 3 | 2,374 | 16.62% |
| IWM250331P00197000 | 2024-06-05 3:57PM EDT | 2025-03-31 | 8.60 | 9.67 | 9.81 | 0.00 | - | 4 | 140 | 16.61% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 18.53% |
© 2024 Yahoo. All rights reserved.