iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:203.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00203000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.06 | 0.05 | 0.06 | -0.30 | -83.33% | 4,954 | 4,040 | 16.21% |
| IWM240627C00203000 | 2024-06-25 4:14PM EDT | 2024-06-27 | 0.23 | 0.21 | 0.23 | -0.32 | -58.18% | 1,913 | 3,333 | 17.04% |
| IWM240628C00203000 | 2024-06-25 4:09PM EDT | 2024-06-28 | 0.55 | 0.53 | 0.54 | -0.38 | -40.86% | 4,647 | 12,736 | 19.78% |
| IWM240701C00203000 | 2024-06-25 3:42PM EDT | 2024-07-01 | 0.73 | 0.73 | 0.75 | -0.49 | -40.16% | 200 | 1,027 | 16.46% |
| IWM240702C00203000 | 2024-06-25 3:12PM EDT | 2024-07-02 | 0.86 | 0.89 | 0.92 | -0.88 | -50.57% | 249 | 261 | 16.99% |
| IWM240703C00203000 | 2024-06-25 2:48PM EDT | 2024-07-03 | 0.98 | 1.01 | 1.05 | -0.83 | -45.86% | 1,383 | 445 | 17.14% |
| IWM240705C00203000 | 2024-06-25 3:56PM EDT | 2024-07-05 | 1.32 | 1.35 | 1.38 | -0.49 | -27.07% | 754 | 4,229 | 18.06% |
| IWM240712C00203000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 2.26 | 2.27 | 2.31 | -0.87 | -27.80% | 215 | 6,494 | 19.52% |
| IWM240719C00203000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 2.84 | 2.81 | 2.84 | -0.36 | -11.25% | 2,503 | 12,548 | 19.09% |
| IWM240726C00203000 | 2024-06-25 1:17PM EDT | 2024-07-26 | 3.30 | 3.33 | 3.38 | -0.50 | -13.16% | 981 | 1,692 | 19.16% |
| IWM240802C00203000 | 2024-06-25 3:47PM EDT | 2024-08-02 | 3.98 | 3.98 | 4.03 | -1.17 | -22.72% | 10 | 166 | 19.86% |
| IWM240816C00203000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 5.02 | 4.97 | 5.00 | -0.53 | -9.55% | 227 | 1,408 | 20.22% |
| IWM240920C00203000 | 2024-06-25 1:51PM EDT | 2024-09-20 | 7.24 | 7.13 | 7.18 | -1.00 | -12.14% | 5 | 2,468 | 21.23% |
| IWM240930C00203000 | 2024-06-21 10:12AM EDT | 2024-09-30 | 7.19 | 7.40 | 7.48 | 0.00 | - | 10 | 299 | 20.84% |
| IWM241018C00203000 | 2024-06-25 3:09PM EDT | 2024-10-18 | 8.25 | 8.29 | 8.35 | -0.60 | -6.78% | 5 | 732 | 21.08% |
| IWM241115C00203000 | 2024-06-25 1:32PM EDT | 2024-11-15 | 10.15 | 10.08 | 10.17 | -0.94 | -8.48% | 5 | 855 | 22.53% |
| IWM241220C00203000 | 2024-06-20 10:11AM EDT | 2024-12-20 | 12.25 | 11.45 | 11.75 | 0.00 | - | 2 | 261 | 23.02% |
| IWM241231C00203000 | 2024-06-24 12:59PM EDT | 2024-12-31 | 12.53 | 11.68 | 12.06 | 0.00 | - | 11 | 91 | 22.88% |
| IWM250117C00203000 | 2024-06-25 9:40AM EDT | 2025-01-17 | 12.75 | 12.42 | 12.74 | -0.97 | -7.07% | 2 | 144 | 23.05% |
| IWM250321C00203000 | 2024-06-17 2:11PM EDT | 2025-03-21 | 15.52 | 14.84 | 15.27 | 0.00 | - | 10 | 57 | 23.85% |
| IWM250331C00203000 | 2024-06-24 2:54PM EDT | 2025-03-31 | 16.68 | 15.06 | 15.53 | 0.00 | - | 2 | 25 | 23.79% |
| IWM250620C00203000 | 2024-06-25 12:08PM EDT | 2025-06-20 | 18.07 | 17.92 | 18.49 | -1.04 | -5.44% | 2 | 63 | 24.67% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 27.44 | 24.03 | 24.77 | 0.00 | - | 34 | 35 | 26.58% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.20% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00203000 | 2024-06-25 3:41PM EDT | 2024-06-26 | 2.58 | 2.50 | 2.60 | +0.53 | +25.85% | 216 | 403 | 21.34% |
| IWM240627P00203000 | 2024-06-25 3:45PM EDT | 2024-06-27 | 2.68 | 2.64 | 2.72 | +0.37 | +16.02% | 34 | 376 | 18.36% |
| IWM240628P00203000 | 2024-06-25 4:02PM EDT | 2024-06-28 | 3.00 | 2.87 | 2.95 | +0.42 | +16.28% | 515 | 5,788 | 19.26% |
| IWM240701P00203000 | 2024-06-25 11:30AM EDT | 2024-07-01 | 3.34 | 3.04 | 3.12 | +0.76 | +29.46% | 57 | 102 | 15.65% |
| IWM240702P00203000 | 2024-06-25 4:11PM EDT | 2024-07-02 | 3.21 | 3.18 | 3.24 | +0.97 | +43.30% | 1 | 877 | 15.77% |
| IWM240703P00203000 | 2024-06-24 10:08AM EDT | 2024-07-03 | 2.52 | 3.25 | 3.33 | 0.00 | - | 1 | 102 | 15.63% |
| IWM240705P00203000 | 2024-06-25 2:34PM EDT | 2024-07-05 | 3.48 | 3.52 | 3.59 | +0.24 | +7.41% | 15 | 587 | 16.16% |
| IWM240712P00203000 | 2024-06-25 10:48AM EDT | 2024-07-12 | 4.50 | 4.25 | 4.31 | +1.08 | +31.58% | 8 | 1,251 | 16.87% |
| IWM240719P00203000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 4.58 | 4.61 | 4.66 | +0.63 | +15.95% | 2,384 | 12,182 | 15.98% |
| IWM240726P00203000 | 2024-06-25 11:08AM EDT | 2024-07-26 | 5.10 | 4.95 | 5.02 | +0.92 | +22.01% | 10 | 171 | 15.66% |
| IWM240802P00203000 | 2024-06-18 3:33PM EDT | 2024-08-02 | 5.60 | 5.39 | 5.46 | 0.00 | - | 30 | 133 | 15.89% |
| IWM240816P00203000 | 2024-06-25 3:38PM EDT | 2024-08-16 | 6.00 | 6.01 | 6.06 | +0.14 | +2.39% | 74 | 3,106 | 15.61% |
| IWM240920P00203000 | 2024-06-25 3:21PM EDT | 2024-09-20 | 7.26 | 7.22 | 7.29 | +0.52 | +7.72% | 63 | 5,144 | 15.25% |
| IWM240930P00203000 | 2024-06-21 3:24PM EDT | 2024-09-30 | 8.03 | 0.00 | 0.00 | 0.00 | - | 496 | 714 | 0.00% |
| IWM241018P00203000 | 2024-06-24 3:49PM EDT | 2024-10-18 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,119 | 0.00% |
| IWM241115P00203000 | 2024-06-24 3:31PM EDT | 2024-11-15 | 8.76 | 9.28 | 9.36 | 0.00 | - | 74 | 2,761 | 16.05% |
| IWM241220P00203000 | 2024-06-24 12:34PM EDT | 2024-12-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 100 | 3,824 | 0.00% |
| IWM241231P00203000 | 2024-06-24 10:12AM EDT | 2024-12-31 | 9.77 | 10.30 | 10.47 | 0.00 | - | 1 | 5 | 15.90% |
| IWM250117P00203000 | 2024-06-25 3:43PM EDT | 2025-01-17 | 10.80 | 10.72 | 10.83 | +0.81 | +8.11% | 127 | 678 | 15.83% |
| IWM250321P00203000 | 2024-06-25 10:45AM EDT | 2025-03-21 | 12.19 | 11.97 | 12.08 | +1.44 | +13.40% | 77 | 6,410 | 15.67% |
| IWM250331P00203000 | 2024-05-24 9:46AM EDT | 2025-03-31 | 11.13 | 12.14 | 12.31 | 0.00 | - | 1 | 1 | 15.72% |
| IWM250620P00203000 | 2024-06-21 10:45AM EDT | 2025-06-20 | 13.94 | 0.00 | 0.00 | 0.00 | - | 62 | 777 | 0.00% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 14.42 | 14.97 | 0.00 | - | 10 | 11 | 14.02% |
| IWM260116P00203000 | 2024-06-12 3:32PM EDT | 2026-01-16 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.