iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00200000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.99 | 0.95 | 1.00 | -0.78 | -44.07% | 4,820 | 3,644 | 16.36% |
| IWM240627C00200000 | 2024-06-25 4:08PM EDT | 2024-06-27 | 1.33 | 1.29 | 1.31 | -0.54 | -28.88% | 1,975 | 2,491 | 16.99% |
| IWM240628C00200000 | 2024-06-25 4:02PM EDT | 2024-06-28 | 1.69 | 1.73 | 1.76 | -0.76 | -31.02% | 4,515 | 11,220 | 20.19% |
| IWM240701C00200000 | 2024-06-25 4:05PM EDT | 2024-07-01 | 1.97 | 2.00 | 2.04 | -1.31 | -39.94% | 675 | 1,043 | 17.04% |
| IWM240702C00200000 | 2024-06-25 3:58PM EDT | 2024-07-02 | 2.20 | 2.19 | 2.24 | -0.70 | -24.14% | 297 | 308 | 17.60% |
| IWM240703C00200000 | 2024-06-25 3:25PM EDT | 2024-07-03 | 2.40 | 2.33 | 2.41 | -0.67 | -21.82% | 106 | 705 | 17.91% |
| IWM240705C00200000 | 2024-06-25 4:11PM EDT | 2024-07-05 | 2.75 | 2.73 | 2.76 | -0.65 | -19.12% | 2,540 | 4,363 | 18.68% |
| IWM240712C00200000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 3.73 | 3.74 | 3.79 | -0.82 | -18.02% | 585 | 1,085 | 20.31% |
| IWM240719C00200000 | 2024-06-25 4:04PM EDT | 2024-07-19 | 4.29 | 4.33 | 4.37 | -0.64 | -12.98% | 2,104 | 47,241 | 19.93% |
| IWM240726C00200000 | 2024-06-25 3:29PM EDT | 2024-07-26 | 4.99 | 4.88 | 4.94 | -0.50 | -9.11% | 171 | 473 | 19.99% |
| IWM240802C00200000 | 2024-06-25 3:58PM EDT | 2024-08-02 | 5.60 | 5.56 | 5.61 | -0.57 | -9.24% | 43 | 676 | 20.66% |
| IWM240816C00200000 | 2024-06-25 4:02PM EDT | 2024-08-16 | 6.51 | 6.58 | 6.62 | -0.59 | -8.31% | 1,249 | 30,905 | 21.01% |
| IWM240920C00200000 | 2024-06-25 4:12PM EDT | 2024-09-20 | 8.82 | 8.78 | 8.85 | -0.66 | -6.96% | 38 | 23,188 | 21.97% |
| IWM240930C00200000 | 2024-06-25 3:37PM EDT | 2024-09-30 | 9.09 | 9.05 | 9.15 | -1.16 | -11.32% | 21 | 953 | 21.53% |
| IWM241018C00200000 | 2024-06-25 3:36PM EDT | 2024-10-18 | 9.98 | 9.94 | 10.01 | -0.52 | -4.95% | 303 | 1,341 | 21.70% |
| IWM241115C00200000 | 2024-06-25 3:36PM EDT | 2024-11-15 | 11.79 | 11.74 | 11.84 | -1.01 | -7.89% | 31 | 5,311 | 23.12% |
| IWM241220C00200000 | 2024-06-25 11:52AM EDT | 2024-12-20 | 13.14 | 13.13 | 13.42 | -1.13 | -7.92% | 3 | 20,278 | 23.56% |
| IWM241231C00200000 | 2024-06-25 3:18PM EDT | 2024-12-31 | 13.59 | 13.39 | 13.73 | -0.57 | -4.03% | 24 | 269 | 23.41% |
| IWM250117C00200000 | 2024-06-25 3:44PM EDT | 2025-01-17 | 14.26 | 14.09 | 14.41 | -0.86 | -5.69% | 356 | 10,882 | 23.56% |
| IWM250221C00200000 | 2024-06-24 10:54AM EDT | 2025-02-21 | 16.91 | 15.52 | 15.91 | 0.00 | - | 1 | 3 | 24.10% |
| IWM250321C00200000 | 2024-06-25 12:51PM EDT | 2025-03-21 | 16.69 | 16.52 | 16.98 | -0.65 | -3.75% | 111 | 1,449 | 24.38% |
| IWM250331C00200000 | 2024-06-24 2:53PM EDT | 2025-03-31 | 18.31 | 16.74 | 17.24 | 0.00 | - | 2 | 93 | 24.31% |
| IWM250620C00200000 | 2024-06-25 1:05PM EDT | 2025-06-20 | 19.64 | 19.60 | 20.21 | -1.35 | -6.43% | 14 | 9,458 | 25.17% |
| IWM251219C00200000 | 2024-06-25 11:40AM EDT | 2025-12-19 | 25.19 | 24.29 | 26.38 | +0.31 | +1.25% | 2 | 9,855 | 26.91% |
| IWM260116C00200000 | 2024-06-25 11:47AM EDT | 2026-01-16 | 25.80 | 25.45 | 26.96 | -0.58 | -2.20% | 22 | 346 | 26.83% |
| IWM260618C00200000 | 2024-06-25 10:15AM EDT | 2026-06-18 | 28.29 | 27.75 | 31.83 | -1.06 | -3.61% | 1 | 57 | 28.22% |
| IWM261218C00200000 | 2024-06-25 3:50PM EDT | 2026-12-18 | 34.00 | 32.00 | 36.00 | -1.31 | -3.71% | 35 | 1,492 | 28.60% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00200000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13% | 3,817 | 2,679 | 17.33% |
| IWM240627P00200000 | 2024-06-25 4:11PM EDT | 2024-06-27 | 0.74 | 0.74 | 0.77 | +0.06 | +8.82% | 605 | 903 | 17.33% |
| IWM240628P00200000 | 2024-06-25 4:14PM EDT | 2024-06-28 | 1.10 | 1.10 | 1.14 | +0.07 | +6.80% | 7,396 | 30,833 | 19.36% |
| IWM240701P00200000 | 2024-06-25 3:56PM EDT | 2024-07-01 | 1.39 | 1.32 | 1.36 | +0.37 | +36.27% | 312 | 630 | 15.87% |
| IWM240702P00200000 | 2024-06-25 3:57PM EDT | 2024-07-02 | 1.50 | 1.49 | 1.53 | +0.42 | +38.89% | 75 | 371 | 16.24% |
| IWM240703P00200000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 1.60 | 1.58 | 1.63 | +0.16 | +11.11% | 86 | 1,149 | 16.04% |
| IWM240705P00200000 | 2024-06-25 4:06PM EDT | 2024-07-05 | 1.92 | 1.89 | 1.93 | +0.12 | +6.67% | 529 | 815 | 16.63% |
| IWM240712P00200000 | 2024-06-25 3:45PM EDT | 2024-07-12 | 2.75 | 2.71 | 2.75 | +0.26 | +10.44% | 2,565 | 3,467 | 17.53% |
| IWM240719P00200000 | 2024-06-25 4:12PM EDT | 2024-07-19 | 3.15 | 3.11 | 3.16 | +0.24 | +8.25% | 3,038 | 60,800 | 16.76% |
| IWM240726P00200000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 3.50 | 3.48 | 3.53 | +0.46 | +15.13% | 538 | 1,329 | 16.34% |
| IWM240802P00200000 | 2024-06-25 1:10PM EDT | 2024-08-02 | 3.98 | 3.94 | 4.00 | +0.19 | +5.01% | 219 | 223 | 16.58% |
| IWM240816P00200000 | 2024-06-25 4:02PM EDT | 2024-08-16 | 4.66 | 4.59 | 4.64 | +0.24 | +5.43% | 1,147 | 50,997 | 16.30% |
| IWM240920P00200000 | 2024-06-25 3:31PM EDT | 2024-09-20 | 5.84 | 5.84 | 5.90 | +0.33 | +5.99% | 446 | 33,677 | 15.84% |
| IWM240930P00200000 | 2024-06-25 2:36PM EDT | 2024-09-30 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 1,908 | 0.20% |
| IWM241018P00200000 | 2024-06-25 4:01PM EDT | 2024-10-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 108 | 9,763 | 0.20% |
| IWM241115P00200000 | 2024-06-25 3:42PM EDT | 2024-11-15 | 7.95 | 7.94 | 8.02 | +0.57 | +7.72% | 1 | 17,789 | 16.61% |
| IWM241220P00200000 | 2024-06-25 2:26PM EDT | 2024-12-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 49 | 52,429 | 0.10% |
| IWM241231P00200000 | 2024-06-25 3:55PM EDT | 2024-12-31 | 9.11 | 8.99 | 9.15 | -0.24 | -2.57% | 41 | 247 | 16.42% |
| IWM250117P00200000 | 2024-06-25 3:20PM EDT | 2025-01-17 | 9.47 | 9.41 | 9.52 | +0.39 | +4.30% | 317 | 18,327 | 16.34% |
| IWM250321P00200000 | 2024-06-25 12:42PM EDT | 2025-03-21 | 11.05 | 10.67 | 10.78 | +0.64 | +6.15% | 59 | 13,415 | 16.14% |
| IWM250331P00200000 | 2024-06-17 12:57PM EDT | 2025-03-31 | 11.46 | 10.85 | 10.99 | 0.00 | - | 5 | 17 | 16.15% |
| IWM250620P00200000 | 2024-06-25 1:44PM EDT | 2025-06-20 | 12.35 | 0.00 | 0.00 | 0.00 | - | 122 | 24,730 | 0.10% |
| IWM251219P00200000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 15.22 | 14.39 | 15.85 | -0.34 | -2.19% | 12 | 28,677 | 16.61% |
| IWM260116P00200000 | 2024-06-25 1:02PM EDT | 2026-01-16 | 15.69 | 0.00 | 0.00 | 0.00 | - | 24 | 13,961 | 0.10% |
| IWM260618P00200000 | 2024-06-11 4:10PM EDT | 2026-06-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 0.05% |
| IWM261218P00200000 | 2024-06-25 3:46PM EDT | 2026-12-18 | 18.89 | 0.00 | 0.00 | 0.00 | - | 58 | 9,003 | 0.05% |
© 2024 Yahoo. All rights reserved.