iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00210000 | 2024-06-24 10:23AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 561 | 35.94% |
| IWM240627C00210000 | 2024-06-25 12:14PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 350 | 25.78% |
| IWM240628C00210000 | 2024-06-25 3:53PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 506 | 24,758 | 24.22% |
| IWM240701C00210000 | 2024-06-25 3:33PM EDT | 2024-07-01 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 32 | 5,519 | 18.56% |
| IWM240703C00210000 | 2024-06-25 12:21PM EDT | 2024-07-03 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 10 | 27 | 17.87% |
| IWM240705C00210000 | 2024-06-25 3:25PM EDT | 2024-07-05 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 235 | 2,604 | 17.97% |
| IWM240712C00210000 | 2024-06-25 3:43PM EDT | 2024-07-12 | 0.52 | 0.51 | 0.53 | -0.22 | -29.73% | 121 | 1,301 | 18.75% |
| IWM240719C00210000 | 2024-06-25 4:07PM EDT | 2024-07-19 | 0.81 | 0.79 | 0.81 | -0.23 | -22.12% | 4,720 | 62,410 | 18.12% |
| IWM240726C00210000 | 2024-06-25 3:51PM EDT | 2024-07-26 | 1.13 | 1.12 | 1.15 | -0.30 | -20.98% | 436 | 896 | 18.14% |
| IWM240802C00210000 | 2024-06-25 3:28PM EDT | 2024-08-02 | 1.59 | 1.57 | 1.60 | -0.23 | -12.64% | 46 | 1,058 | 18.75% |
| IWM240816C00210000 | 2024-06-25 4:13PM EDT | 2024-08-16 | 2.33 | 2.31 | 2.34 | -0.35 | -13.06% | 6,738 | 70,438 | 19.08% |
| IWM240920C00210000 | 2024-06-25 3:32PM EDT | 2024-09-20 | 4.13 | 4.10 | 4.15 | -0.54 | -11.56% | 2,752 | 29,388 | 20.01% |
| IWM240930C00210000 | 2024-06-25 12:32PM EDT | 2024-09-30 | 4.36 | 4.36 | 4.43 | -0.44 | -9.17% | 54 | 1,070 | 19.69% |
| IWM241018C00210000 | 2024-06-25 3:58PM EDT | 2024-10-18 | 5.18 | 5.16 | 5.23 | -0.66 | -11.30% | 189 | 12,293 | 20.00% |
| IWM241115C00210000 | 2024-06-25 9:34AM EDT | 2024-11-15 | 6.89 | 6.81 | 6.88 | -0.69 | -9.10% | 4 | 6,556 | 21.39% |
| IWM241220C00210000 | 2024-06-25 12:51PM EDT | 2024-12-20 | 8.11 | 8.19 | 8.27 | -0.93 | -10.29% | 13 | 39,391 | 21.74% |
| IWM241231C00210000 | 2024-06-25 1:58PM EDT | 2024-12-31 | 8.48 | 8.38 | 8.55 | -0.50 | -5.57% | 42 | 294 | 21.60% |
| IWM250117C00210000 | 2024-06-25 3:57PM EDT | 2025-01-17 | 9.13 | 9.13 | 9.23 | -0.44 | -4.60% | 80 | 12,624 | 21.84% |
| IWM250321C00210000 | 2024-06-25 12:42PM EDT | 2025-03-21 | 11.33 | 11.50 | 11.61 | -0.99 | -8.04% | 4 | 1,192 | 22.63% |
| IWM250331C00210000 | 2024-06-24 3:15PM EDT | 2025-03-31 | 12.73 | 11.70 | 11.85 | 0.00 | - | 1 | 15 | 22.56% |
| IWM250620C00210000 | 2024-06-25 12:51PM EDT | 2025-06-20 | 14.39 | 14.31 | 14.86 | -0.63 | -4.19% | 4 | 12,728 | 23.67% |
| IWM251219C00210000 | 2024-06-24 11:38AM EDT | 2025-12-19 | 21.20 | 19.03 | 20.96 | 0.00 | - | 76 | 5,992 | 25.55% |
| IWM260116C00210000 | 2024-06-25 9:30AM EDT | 2026-01-16 | 20.49 | 20.00 | 21.60 | +0.08 | +0.39% | 1 | 101 | 25.55% |
| IWM260618C00210000 | 2024-06-24 4:01PM EDT | 2026-06-18 | 25.00 | 23.50 | 26.43 | 0.00 | - | 1 | 4,081 | 26.98% |
| IWM261218C00210000 | 2024-06-25 3:35PM EDT | 2026-12-18 | 28.50 | 26.20 | 31.00 | +1.23 | +4.51% | 6 | 2,612 | 27.74% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00210000 | 2024-06-25 2:06PM EDT | 2024-06-26 | 9.60 | 9.47 | 9.57 | +0.71 | +7.99% | 30 | 7 | 54.30% |
| IWM240627P00210000 | 2024-06-18 10:25AM EDT | 2024-06-27 | 9.37 | 9.47 | 9.57 | 0.00 | - | - | 0 | 38.38% |
| IWM240628P00210000 | 2024-06-21 4:00PM EDT | 2024-06-28 | 9.51 | 9.47 | 9.56 | 0.00 | - | 43 | 2 | 30.86% |
| IWM240701P00210000 | 2024-06-24 10:00AM EDT | 2024-07-01 | 7.75 | 9.47 | 9.57 | 0.00 | - | 4 | 2 | 22.17% |
| IWM240705P00210000 | 2024-06-24 11:27AM EDT | 2024-07-05 | 7.66 | 9.47 | 9.58 | 0.00 | - | 5 | 219 | 17.48% |
| IWM240712P00210000 | 2024-06-25 2:26PM EDT | 2024-07-12 | 9.55 | 9.60 | 9.71 | +0.62 | +6.94% | 1 | 142 | 15.58% |
| IWM240719P00210000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 9.68 | 9.72 | 9.83 | +0.55 | +6.02% | 21 | 9,240 | 14.45% |
| IWM240726P00210000 | 2024-06-17 10:14AM EDT | 2024-07-26 | 12.50 | 9.89 | 10.00 | 0.00 | - | 1 | 295 | 14.14% |
| IWM240816P00210000 | 2024-06-25 11:56AM EDT | 2024-08-16 | 10.74 | 10.52 | 10.62 | +0.69 | +6.87% | 20 | 40,996 | 14.15% |
| IWM240920P00210000 | 2024-06-25 2:13PM EDT | 2024-09-20 | 11.44 | 11.39 | 11.49 | +0.70 | +6.52% | 6 | 11,026 | 13.86% |
| IWM240930P00210000 | 2024-06-14 10:51AM EDT | 2024-09-30 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| IWM241018P00210000 | 2024-06-17 1:53PM EDT | 2024-10-18 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 0.00% |
| IWM241115P00210000 | 2024-06-24 9:54AM EDT | 2024-11-15 | 13.45 | 13.07 | 13.18 | +1.16 | +9.44% | 1 | 9,145 | 14.73% |
| IWM241220P00210000 | 2024-06-25 12:14PM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 12,194 | 0.00% |
| IWM241231P00210000 | 2024-06-21 11:55AM EDT | 2024-12-31 | 14.47 | 13.95 | 14.30 | 0.00 | - | 1 | 48 | 14.93% |
| IWM250117P00210000 | 2024-06-20 11:35AM EDT | 2025-01-17 | 14.22 | 14.30 | 14.58 | 0.00 | - | 4 | 5,831 | 14.80% |
| IWM250321P00210000 | 2024-06-21 12:21PM EDT | 2025-03-21 | 15.99 | 15.34 | 15.75 | 0.00 | - | 1 | 7,329 | 14.75% |
| IWM250620P00210000 | 2024-06-25 11:56AM EDT | 2025-06-20 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1,140 | 5,238 | 0.00% |
| IWM251219P00210000 | 2024-06-20 3:45PM EDT | 2025-12-19 | 19.90 | 18.63 | 20.45 | 0.00 | - | 145 | 3,990 | 15.35% |
| IWM260116P00210000 | 2024-06-18 2:22PM EDT | 2026-01-16 | 19.58 | 0.00 | 0.00 | 0.00 | - | 3 | 2,521 | 0.00% |
| IWM260618P00210000 | 2024-05-22 12:52PM EDT | 2026-06-18 | 18.70 | 20.19 | 22.76 | 0.00 | - | 39 | 27 | 15.36% |
| IWM261218P00210000 | 2024-06-25 3:39PM EDT | 2026-12-18 | 22.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7,320 | 0.00% |
© 2024 Yahoo. All rights reserved.