iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:209.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00209000 | 2024-06-25 11:51AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 473 | 32.81% |
| IWM240627C00209000 | 2024-06-25 2:38PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 298 | 23.44% |
| IWM240628C00209000 | 2024-06-25 3:40PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 186 | 5,663 | 22.07% |
| IWM240703C00209000 | 2024-06-24 2:44PM EDT | 2024-07-03 | 0.24 | 0.10 | 0.12 | 0.00 | - | 12 | 156 | 17.33% |
| IWM240705C00209000 | 2024-06-25 4:14PM EDT | 2024-07-05 | 0.22 | 0.20 | 0.22 | -0.10 | -31.25% | 35 | 1,207 | 17.77% |
| IWM240712C00209000 | 2024-06-25 2:18PM EDT | 2024-07-12 | 0.67 | 0.65 | 0.67 | -0.20 | -22.99% | 111 | 942 | 18.79% |
| IWM240719C00209000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 0.98 | 0.96 | 0.98 | -0.45 | -31.47% | 123 | 7,034 | 18.13% |
| IWM240726C00209000 | 2024-06-25 3:29PM EDT | 2024-07-26 | 1.36 | 1.32 | 1.36 | -0.24 | -15.00% | 28 | 207 | 18.20% |
| IWM240802C00209000 | 2024-06-25 4:00PM EDT | 2024-08-02 | 1.81 | 1.81 | 1.85 | -0.54 | -22.98% | 10 | 262 | 18.86% |
| IWM240816C00209000 | 2024-06-25 4:04PM EDT | 2024-08-16 | 2.57 | 2.60 | 2.63 | -0.58 | -18.41% | 641 | 9,666 | 19.19% |
| IWM240920C00209000 | 2024-06-25 10:37AM EDT | 2024-09-20 | 4.62 | 4.46 | 4.51 | -0.68 | -12.83% | 1 | 3,446 | 20.15% |
| IWM240930C00209000 | 2024-06-25 12:32PM EDT | 2024-09-30 | 4.59 | 4.73 | 4.80 | -1.09 | -19.19% | 15 | 137 | 19.83% |
| IWM241018C00209000 | 2024-06-21 3:25PM EDT | 2024-10-18 | 5.58 | 5.55 | 5.61 | 0.00 | - | 367 | 753 | 20.12% |
| IWM241115C00209000 | 2024-06-24 1:20PM EDT | 2024-11-15 | 7.75 | 7.22 | 7.30 | 0.00 | - | 8 | 829 | 21.54% |
| IWM241220C00209000 | 2024-06-25 1:05PM EDT | 2024-12-20 | 8.46 | 8.62 | 8.71 | -0.02 | -0.24% | 86 | 1,209 | 21.89% |
| IWM241231C00209000 | 2024-06-21 11:28AM EDT | 2024-12-31 | 8.74 | 8.82 | 8.98 | 0.00 | - | 1 | 189 | 21.72% |
| IWM250117C00209000 | 2024-06-21 9:45AM EDT | 2025-01-17 | 8.95 | 9.57 | 9.68 | 0.00 | - | 123 | 476 | 21.99% |
| IWM250321C00209000 | 2024-06-25 1:51PM EDT | 2025-03-21 | 12.10 | 11.79 | 12.19 | +0.42 | +3.60% | 1 | 489 | 22.93% |
| IWM250331C00209000 | 2024-06-18 11:34AM EDT | 2025-03-31 | 12.59 | 12.00 | 12.45 | 0.00 | - | 1 | 5 | 22.89% |
| IWM250620C00209000 | 2024-06-17 1:55PM EDT | 2025-06-20 | 15.12 | 14.79 | 15.35 | 0.00 | - | 2 | 81 | 23.81% |
| IWM251219C00209000 | 2024-06-05 10:17AM EDT | 2025-12-19 | 22.01 | 19.52 | 21.48 | 0.00 | - | 17 | 56 | 25.69% |
| IWM260116C00209000 | 2024-06-11 9:45AM EDT | 2026-01-16 | 20.73 | 19.98 | 22.10 | 0.00 | - | 1 | 11 | 25.67% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00209000 | 2024-06-18 11:43AM EDT | 2024-06-26 | 7.94 | 8.47 | 8.56 | 0.00 | - | 6 | 0 | 49.02% |
| IWM240628P00209000 | 2024-06-17 10:51AM EDT | 2024-06-28 | 11.54 | 8.47 | 8.56 | 0.00 | - | 25 | 4 | 28.32% |
| IWM240705P00209000 | 2024-06-25 12:22PM EDT | 2024-07-05 | 9.02 | 8.49 | 8.60 | -0.36 | -3.84% | 5 | 379 | 16.50% |
| IWM240712P00209000 | 2024-06-25 12:32PM EDT | 2024-07-12 | 9.33 | 8.70 | 8.82 | -2.39 | -20.39% | 10 | 435 | 15.75% |
| IWM240719P00209000 | 2024-06-25 2:26PM EDT | 2024-07-19 | 8.81 | 8.87 | 8.97 | +1.08 | +13.97% | 11 | 3,749 | 14.65% |
| IWM240726P00209000 | 2024-06-12 11:02AM EDT | 2024-07-26 | 5.88 | 9.06 | 9.17 | 0.00 | - | - | 17 | 14.34% |
| IWM240816P00209000 | 2024-06-25 2:36PM EDT | 2024-08-16 | 9.81 | 9.77 | 9.87 | +0.74 | +8.16% | 5 | 954 | 14.37% |
| IWM240920P00209000 | 2024-06-25 12:02PM EDT | 2024-09-20 | 11.06 | 10.71 | 10.80 | -0.22 | -1.95% | 2 | 970 | 14.05% |
| IWM240930P00209000 | 2024-05-09 9:30AM EDT | 2024-09-30 | 10.76 | 11.20 | 11.45 | 0.00 | - | 3 | 5 | 15.11% |
| IWM241018P00209000 | 2024-06-12 11:09AM EDT | 2024-10-18 | 8.69 | 0.00 | 0.00 | 0.00 | - | 3 | 415 | 0.00% |
| IWM241115P00209000 | 2024-06-17 3:19PM EDT | 2024-11-15 | 12.76 | 12.46 | 12.57 | 0.00 | - | 7 | 182 | 14.92% |
| IWM241220P00209000 | 2024-06-06 3:12PM EDT | 2024-12-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 71 | 210 | 0.00% |
| IWM241231P00209000 | 2024-05-15 3:56PM EDT | 2024-12-31 | 10.48 | 14.60 | 14.93 | 0.00 | - | 5 | 7 | 17.30% |
| IWM250117P00209000 | 2024-06-24 11:15AM EDT | 2025-01-17 | 12.89 | 13.74 | 14.01 | 0.00 | - | 1 | 1,613 | 14.98% |
| IWM250321P00209000 | 2024-06-11 10:36AM EDT | 2025-03-21 | 15.75 | 14.81 | 15.20 | 0.00 | - | 3 | 817 | 14.91% |
| IWM250620P00209000 | 2024-06-18 1:15PM EDT | 2025-06-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 50 | 108 | 0.00% |
| IWM251219P00209000 | 2024-06-21 11:47AM EDT | 2025-12-19 | 19.39 | 18.14 | 19.95 | 0.00 | - | 73 | 363 | 15.48% |
| IWM260116P00209000 | 2024-06-12 9:32AM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
© 2024 Yahoo. All rights reserved.