iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:208.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00208000 | 2024-06-25 11:46AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 563 | 32.42% |
| IWM240627C00208000 | 2024-06-25 3:52PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 543 | 21.09% |
| IWM240628C00208000 | 2024-06-25 3:47PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,372 | 9,860 | 20.90% |
| IWM240701C00208000 | 2024-06-25 3:45PM EDT | 2024-07-01 | 0.07 | 0.07 | 0.08 | -0.10 | -58.82% | 176 | 608 | 16.70% |
| IWM240702C00208000 | 2024-06-25 3:30PM EDT | 2024-07-02 | 0.13 | 0.11 | 0.13 | -0.16 | -55.17% | 49 | 646 | 17.09% |
| IWM240703C00208000 | 2024-06-25 12:01PM EDT | 2024-07-03 | 0.15 | 0.14 | 0.15 | -0.11 | -42.31% | 1 | 135 | 16.50% |
| IWM240705C00208000 | 2024-06-25 3:31PM EDT | 2024-07-05 | 0.30 | 0.29 | 0.30 | -0.19 | -38.78% | 265 | 2,632 | 17.58% |
| IWM240712C00208000 | 2024-06-25 2:48PM EDT | 2024-07-12 | 0.79 | 0.82 | 0.85 | -0.27 | -25.47% | 63 | 1,296 | 18.92% |
| IWM240719C00208000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 1.19 | 1.17 | 1.19 | -0.24 | -16.78% | 933 | 18,091 | 18.23% |
| IWM240726C00208000 | 2024-06-25 2:34PM EDT | 2024-07-26 | 1.60 | 1.56 | 1.61 | -0.56 | -25.93% | 116 | 2,403 | 18.35% |
| IWM240802C00208000 | 2024-06-25 1:30PM EDT | 2024-08-02 | 2.14 | 2.09 | 2.13 | -0.67 | -23.84% | 55 | 307 | 18.99% |
| IWM240816C00208000 | 2024-06-25 4:11PM EDT | 2024-08-16 | 2.95 | 2.92 | 2.95 | -0.47 | -13.74% | 311 | 33,480 | 19.32% |
| IWM240920C00208000 | 2024-06-25 2:14PM EDT | 2024-09-20 | 4.91 | 4.85 | 4.90 | -0.41 | -7.71% | 610 | 6,460 | 20.32% |
| IWM240930C00208000 | 2024-06-21 3:24PM EDT | 2024-09-30 | 5.15 | 5.11 | 5.19 | 0.00 | - | 15 | 224 | 19.98% |
| IWM241018C00208000 | 2024-06-25 12:33PM EDT | 2024-10-18 | 5.78 | 5.95 | 6.02 | -1.20 | -17.19% | 1 | 565 | 20.27% |
| IWM241115C00208000 | 2024-06-25 1:11PM EDT | 2024-11-15 | 7.62 | 7.65 | 7.73 | -0.60 | -7.30% | 29 | 1,791 | 21.68% |
| IWM241220C00208000 | 2024-06-18 2:49PM EDT | 2024-12-20 | 9.78 | 9.07 | 9.16 | 0.00 | - | 35 | 3,157 | 22.03% |
| IWM241231C00208000 | 2024-06-20 11:24AM EDT | 2024-12-31 | 9.87 | 9.27 | 9.43 | 0.00 | - | 1 | 38 | 21.86% |
| IWM250117C00208000 | 2024-06-25 3:30PM EDT | 2025-01-17 | 10.08 | 10.03 | 10.14 | -1.10 | -9.84% | 102 | 1,313 | 22.13% |
| IWM250321C00208000 | 2024-06-12 3:56PM EDT | 2025-03-21 | 14.63 | 12.28 | 12.67 | 0.00 | - | 1 | 3,077 | 23.07% |
| IWM250331C00208000 | 2024-06-13 2:44PM EDT | 2025-03-31 | 13.51 | 12.48 | 12.94 | 0.00 | - | 1 | 11 | 23.04% |
| IWM250620C00208000 | 2024-06-17 3:28PM EDT | 2025-06-20 | 15.75 | 15.29 | 15.85 | 0.00 | - | 1 | 809 | 23.95% |
| IWM251219C00208000 | 2024-05-29 1:40PM EDT | 2025-12-19 | 23.17 | 20.02 | 22.00 | 0.00 | - | 4 | 1,194 | 25.82% |
| IWM260116C00208000 | 2024-06-13 12:39PM EDT | 2026-01-16 | 22.07 | 20.71 | 22.61 | 0.00 | - | 3 | 20 | 25.79% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00208000 | 2024-06-17 12:08PM EDT | 2024-06-26 | 9.75 | 7.47 | 7.56 | 0.00 | - | 1 | 1 | 44.53% |
| IWM240627P00208000 | 2024-06-14 11:13AM EDT | 2024-06-27 | 9.29 | 7.47 | 7.56 | 0.00 | - | - | 0 | 31.45% |
| IWM240628P00208000 | 2024-06-24 10:31AM EDT | 2024-06-28 | 6.15 | 7.47 | 7.56 | 0.00 | - | 2 | 1 | 25.68% |
| IWM240705P00208000 | 2024-06-25 1:30PM EDT | 2024-07-05 | 7.64 | 7.54 | 7.65 | +0.62 | +8.83% | 10 | 254 | 16.02% |
| IWM240712P00208000 | 2024-06-25 12:32PM EDT | 2024-07-12 | 8.45 | 7.85 | 7.95 | +1.24 | +17.20% | 7 | 125 | 15.82% |
| IWM240719P00208000 | 2024-06-25 2:29PM EDT | 2024-07-19 | 7.91 | 8.05 | 8.15 | +0.92 | +13.16% | 13 | 2,926 | 14.91% |
| IWM240726P00208000 | 2024-06-24 2:37PM EDT | 2024-07-26 | 7.33 | 8.28 | 8.38 | 0.00 | - | 3 | 10 | 14.58% |
| IWM240802P00208000 | 2024-06-17 12:12PM EDT | 2024-08-02 | 10.59 | 8.59 | 8.69 | 0.00 | - | 1 | 3 | 14.80% |
| IWM240816P00208000 | 2024-06-24 10:07AM EDT | 2024-08-16 | 8.11 | 9.06 | 9.15 | 0.00 | - | 4 | 2,569 | 14.58% |
| IWM240920P00208000 | 2024-06-24 9:48AM EDT | 2024-09-20 | 9.62 | 10.06 | 10.15 | 0.00 | - | 10 | 1,904 | 14.26% |
| IWM240930P00208000 | 2024-06-06 11:25AM EDT | 2024-09-30 | 9.11 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,198 | 0.00% |
| IWM241018P00208000 | 2024-06-24 11:46AM EDT | 2024-10-18 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1,435 | 0.00% |
| IWM241115P00208000 | 2024-06-18 10:30AM EDT | 2024-11-15 | 11.93 | 11.88 | 11.99 | 0.00 | - | 1 | 1,124 | 15.13% |
| IWM241220P00208000 | 2024-06-14 10:43AM EDT | 2024-12-20 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| IWM241231P00208000 | 2024-05-23 11:56AM EDT | 2024-12-31 | 11.10 | 12.88 | 13.19 | 0.00 | - | 5 | 38 | 15.34% |
| IWM250117P00208000 | 2024-06-25 2:22PM EDT | 2025-01-17 | 13.39 | 13.19 | 13.45 | -0.29 | -2.12% | 516 | 767 | 15.14% |
| IWM250321P00208000 | 2024-06-24 1:52PM EDT | 2025-03-21 | 14.12 | 14.27 | 14.67 | 0.00 | - | 2,811 | 2,926 | 15.08% |
| IWM250620P00208000 | 2024-06-24 1:52PM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2,500 | 3,761 | 0.00% |
| IWM251219P00208000 | 2024-06-24 10:28AM EDT | 2025-12-19 | 17.96 | 17.69 | 19.44 | 0.00 | - | 29 | 1,249 | 15.59% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.