iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:202.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00202000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.20 | 0.19 | 0.20 | -0.50 | -71.43% | 3,540 | 2,618 | 16.55% |
| IWM240627C00202000 | 2024-06-25 4:14PM EDT | 2024-06-27 | 0.45 | 0.42 | 0.44 | -0.49 | -52.13% | 934 | 1,748 | 16.80% |
| IWM240628C00202000 | 2024-06-25 4:12PM EDT | 2024-06-28 | 0.84 | 0.81 | 0.84 | -0.47 | -35.88% | 5,368 | 8,908 | 19.87% |
| IWM240701C00202000 | 2024-06-25 3:57PM EDT | 2024-07-01 | 1.05 | 1.06 | 1.09 | -0.53 | -33.54% | 206 | 654 | 16.65% |
| IWM240702C00202000 | 2024-06-25 4:08PM EDT | 2024-07-02 | 1.27 | 1.24 | 1.28 | -0.52 | -29.05% | 588 | 744 | 17.21% |
| IWM240703C00202000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 1.41 | 1.37 | 1.44 | -0.57 | -28.79% | 98 | 212 | 17.51% |
| IWM240705C00202000 | 2024-06-25 4:13PM EDT | 2024-07-05 | 1.79 | 1.74 | 1.77 | -0.48 | -21.15% | 1,580 | 2,146 | 18.23% |
| IWM240712C00202000 | 2024-06-25 3:09PM EDT | 2024-07-12 | 2.65 | 2.71 | 2.75 | -0.60 | -18.46% | 478 | 2,143 | 19.74% |
| IWM240719C00202000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 3.27 | 3.27 | 3.30 | -0.55 | -14.40% | 3,258 | 20,407 | 19.32% |
| IWM240726C00202000 | 2024-06-25 4:13PM EDT | 2024-07-26 | 3.86 | 3.80 | 3.85 | -0.53 | -12.07% | 811 | 643 | 19.37% |
| IWM240802C00202000 | 2024-06-25 3:19PM EDT | 2024-08-02 | 4.47 | 4.47 | 4.52 | -0.92 | -17.07% | 56 | 208 | 20.11% |
| IWM240816C00202000 | 2024-06-25 3:43PM EDT | 2024-08-16 | 5.46 | 5.48 | 5.51 | -0.91 | -14.29% | 352 | 3,435 | 20.47% |
| IWM240920C00202000 | 2024-06-25 3:30PM EDT | 2024-09-20 | 7.70 | 7.66 | 7.71 | -1.00 | -11.49% | 129 | 4,410 | 21.46% |
| IWM240930C00202000 | 2024-06-24 2:19PM EDT | 2024-09-30 | 8.73 | 7.93 | 8.01 | 0.00 | - | 18 | 139 | 21.05% |
| IWM241018C00202000 | 2024-06-25 3:54PM EDT | 2024-10-18 | 8.83 | 8.81 | 8.88 | -1.00 | -10.17% | 39 | 1,703 | 21.27% |
| IWM241115C00202000 | 2024-06-17 4:09PM EDT | 2024-11-15 | 11.03 | 10.61 | 10.71 | 0.00 | - | 5 | 581 | 22.72% |
| IWM241220C00202000 | 2024-06-25 1:45PM EDT | 2024-12-20 | 12.10 | 12.00 | 12.20 | -0.70 | -5.47% | 11 | 560 | 23.04% |
| IWM241231C00202000 | 2024-06-25 12:33PM EDT | 2024-12-31 | 12.12 | 12.22 | 12.60 | -1.03 | -7.83% | 13 | 699 | 23.05% |
| IWM250117C00202000 | 2024-06-25 12:53PM EDT | 2025-01-17 | 12.88 | 12.93 | 13.23 | -0.89 | -6.46% | 4 | 397 | 23.13% |
| IWM250321C00202000 | 2024-06-18 2:28PM EDT | 2025-03-21 | 16.35 | 15.40 | 15.82 | 0.00 | - | 6 | 47 | 24.01% |
| IWM250331C00202000 | 2024-06-24 2:54PM EDT | 2025-03-31 | 17.27 | 15.61 | 16.08 | 0.00 | - | 2 | 35 | 23.95% |
| IWM250620C00202000 | 2024-06-25 1:39PM EDT | 2025-06-20 | 18.64 | 18.48 | 19.05 | -1.10 | -5.57% | 1 | 63 | 24.83% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 2025-12-19 | 23.16 | 27.20 | 29.29 | 0.00 | - | 1 | 12 | 30.83% |
| IWM260116C00202000 | 2024-06-10 3:44PM EDT | 2026-01-16 | 25.76 | 23.64 | 25.83 | 0.00 | - | 1 | 68 | 26.56% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00202000 | 2024-06-25 4:05PM EDT | 2024-06-26 | 1.73 | 1.66 | 1.70 | +0.37 | +27.21% | 380 | 471 | 18.46% |
| IWM240627P00202000 | 2024-06-25 3:53PM EDT | 2024-06-27 | 1.89 | 1.86 | 1.92 | +0.34 | +21.94% | 517 | 340 | 17.60% |
| IWM240628P00202000 | 2024-06-25 4:01PM EDT | 2024-06-28 | 2.22 | 2.19 | 2.23 | +0.35 | +18.72% | 619 | 7,906 | 19.14% |
| IWM240701P00202000 | 2024-06-25 1:40PM EDT | 2024-07-01 | 2.42 | 2.38 | 2.43 | +0.32 | +15.24% | 350 | 414 | 15.63% |
| IWM240702P00202000 | 2024-06-25 3:24PM EDT | 2024-07-02 | 2.54 | 2.53 | 2.59 | +0.64 | +33.68% | 11 | 47 | 15.99% |
| IWM240703P00202000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 2.61 | 2.61 | 2.68 | +0.30 | +12.99% | 13 | 176 | 15.75% |
| IWM240705P00202000 | 2024-06-25 2:37PM EDT | 2024-07-05 | 2.88 | 2.91 | 2.96 | +0.19 | +7.06% | 41 | 1,047 | 16.29% |
| IWM240712P00202000 | 2024-06-25 12:33PM EDT | 2024-07-12 | 4.08 | 3.68 | 3.74 | +0.93 | +29.52% | 5 | 988 | 17.12% |
| IWM240719P00202000 | 2024-06-25 3:33PM EDT | 2024-07-19 | 4.08 | 4.06 | 4.12 | +0.36 | +9.68% | 192 | 20,035 | 16.28% |
| IWM240726P00202000 | 2024-06-25 2:42PM EDT | 2024-07-26 | 4.46 | 4.42 | 4.47 | +0.43 | +10.67% | 5 | 330 | 15.84% |
| IWM240802P00202000 | 2024-06-24 2:42PM EDT | 2024-08-02 | 4.23 | 4.87 | 4.93 | 0.00 | - | 37 | 168 | 16.10% |
| IWM240816P00202000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 5.49 | 5.51 | 5.55 | +0.38 | +7.44% | 145 | 6,403 | 15.83% |
| IWM240920P00202000 | 2024-06-25 3:30PM EDT | 2024-09-20 | 6.73 | 6.74 | 6.80 | +0.51 | +8.20% | 635 | 5,982 | 15.45% |
| IWM240930P00202000 | 2024-06-25 12:51PM EDT | 2024-09-30 | 7.39 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
| IWM241018P00202000 | 2024-06-25 10:10AM EDT | 2024-10-18 | 7.81 | 0.00 | 0.00 | 0.00 | - | 31 | 5,120 | 0.00% |
| IWM241115P00202000 | 2024-06-24 3:47PM EDT | 2024-11-15 | 8.42 | 8.81 | 8.90 | 0.00 | - | 1 | 852 | 16.25% |
| IWM241220P00202000 | 2024-06-25 1:05PM EDT | 2024-12-20 | 10.06 | 0.00 | 0.00 | 0.00 | - | 87 | 3,661 | 0.00% |
| IWM241231P00202000 | 2024-06-24 10:12AM EDT | 2024-12-31 | 9.35 | 9.85 | 10.02 | 0.00 | - | 1 | 53 | 16.08% |
| IWM250117P00202000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 10.35 | 10.27 | 10.38 | +0.56 | +5.72% | 91 | 779 | 16.00% |
| IWM250321P00202000 | 2024-06-25 11:11AM EDT | 2025-03-21 | 11.62 | 11.53 | 11.64 | +0.29 | +2.56% | 26 | 1,534 | 15.84% |
| IWM250331P00202000 | 2024-06-03 9:58AM EDT | 2025-03-31 | 10.05 | 11.70 | 11.85 | 0.00 | - | 1 | 11 | 15.86% |
| IWM250620P00202000 | 2024-06-13 10:37AM EDT | 2025-06-20 | 12.64 | 0.00 | 0.00 | 0.00 | - | 5 | 192 | 0.00% |
| IWM251219P00202000 | 2024-06-20 11:19AM EDT | 2025-12-19 | 15.59 | 15.02 | 16.69 | 0.00 | - | 9 | 148 | 16.36% |
| IWM260116P00202000 | 2024-06-10 3:45PM EDT | 2026-01-16 | 15.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.