iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:211.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00211000 | 2024-06-24 2:21PM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 39.84% |
| IWM240627C00211000 | 2024-06-25 12:04PM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 285 | 466 | 28.13% |
| IWM240628C00211000 | 2024-06-25 3:40PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 187 | 5,231 | 26.37% |
| IWM240703C00211000 | 2024-06-25 2:22PM EDT | 2024-07-03 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 10 | 64 | 18.46% |
| IWM240705C00211000 | 2024-06-25 3:23PM EDT | 2024-07-05 | 0.10 | 0.11 | 0.12 | -0.10 | -50.00% | 129 | 2,389 | 18.26% |
| IWM240712C00211000 | 2024-06-25 2:34PM EDT | 2024-07-12 | 0.42 | 0.40 | 0.42 | -0.19 | -31.15% | 78 | 545 | 18.78% |
| IWM240719C00211000 | 2024-06-25 4:12PM EDT | 2024-07-19 | 0.66 | 0.64 | 0.66 | -0.19 | -22.35% | 346 | 4,467 | 18.07% |
| IWM240726C00211000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 0.93 | 0.93 | 0.97 | -0.38 | -29.01% | 176 | 531 | 18.09% |
| IWM240802C00211000 | 2024-06-25 1:32PM EDT | 2024-08-02 | 1.37 | 1.34 | 1.38 | -0.45 | -24.73% | 27 | 348 | 18.67% |
| IWM240816C00211000 | 2024-06-25 4:04PM EDT | 2024-08-16 | 2.04 | 2.05 | 2.08 | -0.38 | -15.70% | 12,889 | 56,155 | 18.99% |
| IWM240920C00211000 | 2024-06-24 1:08PM EDT | 2024-09-20 | 4.23 | 3.76 | 3.81 | 0.00 | - | 66 | 9,480 | 19.88% |
| IWM240930C00211000 | 2024-06-12 10:41AM EDT | 2024-09-30 | 7.44 | 4.02 | 4.08 | 0.00 | - | 208 | 237 | 19.56% |
| IWM241018C00211000 | 2024-06-21 3:25PM EDT | 2024-10-18 | 4.85 | 4.80 | 4.86 | 0.00 | - | 707 | 1,205 | 19.86% |
| IWM241115C00211000 | 2024-06-25 9:40AM EDT | 2024-11-15 | 6.53 | 6.41 | 6.49 | -0.51 | -7.24% | 25 | 1,807 | 21.28% |
| IWM241220C00211000 | 2024-06-14 3:17PM EDT | 2024-12-20 | 7.31 | 7.77 | 7.85 | 0.00 | - | 1 | 1,704 | 21.61% |
| IWM241231C00211000 | 2024-05-17 2:33PM EDT | 2024-12-31 | 13.20 | 7.47 | 7.65 | 0.00 | - | 1 | 13 | 20.61% |
| IWM250117C00211000 | 2024-06-24 10:21AM EDT | 2025-01-17 | 9.66 | 8.70 | 8.80 | 0.00 | - | 151 | 592 | 21.71% |
| IWM250321C00211000 | 2024-06-18 1:20PM EDT | 2025-03-21 | 11.59 | 11.05 | 11.16 | 0.00 | - | 26 | 208 | 22.50% |
| IWM250331C00211000 | 2024-06-21 10:31AM EDT | 2025-03-31 | 11.11 | 11.25 | 11.39 | 0.00 | - | 3 | 9 | 22.43% |
| IWM250620C00211000 | 2024-06-18 11:50AM EDT | 2025-06-20 | 14.60 | 13.83 | 14.38 | 0.00 | - | 2 | 3,749 | 23.54% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 26.22% |
| IWM260116C00211000 | 2024-06-25 11:09AM EDT | 2026-01-16 | 19.95 | 19.02 | 21.11 | -1.84 | -8.44% | 23 | 45 | 25.44% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00211000 | 2024-06-24 10:35AM EDT | 2024-06-28 | 9.20 | 10.47 | 10.56 | 0.00 | - | 10 | 162 | 33.40% |
| IWM240705P00211000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 12.45 | 10.47 | 10.58 | 0.00 | - | 25 | 15 | 18.85% |
| IWM240712P00211000 | 2024-06-25 3:12PM EDT | 2024-07-12 | 10.73 | 10.52 | 10.64 | +0.19 | +1.80% | 15 | 54 | 15.63% |
| IWM240719P00211000 | 2024-06-25 3:39PM EDT | 2024-07-19 | 10.60 | 10.61 | 10.73 | +0.94 | +9.73% | 59 | 2,458 | 14.36% |
| IWM240802P00211000 | 2024-06-13 9:51AM EDT | 2024-08-02 | 9.65 | 10.94 | 11.06 | 0.00 | - | 1 | 1 | 14.09% |
| IWM240816P00211000 | 2024-06-24 9:53AM EDT | 2024-08-16 | 10.18 | 11.29 | 11.40 | 0.00 | - | 1 | 7,611 | 13.93% |
| IWM240920P00211000 | 2024-06-24 9:44AM EDT | 2024-09-20 | 12.05 | 12.09 | 12.19 | +0.12 | +1.01% | 1 | 5,988 | 13.62% |
| IWM240930P00211000 | 2024-05-23 2:36PM EDT | 2024-09-30 | 12.08 | 12.46 | 12.58 | 0.00 | - | - | 1 | 14.11% |
| IWM241018P00211000 | 2024-06-13 2:25PM EDT | 2024-10-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM241115P00211000 | 2024-06-11 11:09AM EDT | 2024-11-15 | 14.54 | 13.69 | 13.80 | 0.00 | - | 7 | 583 | 14.51% |
| IWM241220P00211000 | 2024-06-12 11:34AM EDT | 2024-12-20 | 11.61 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,296 | 0.00% |
| IWM241231P00211000 | 2024-05-29 11:09AM EDT | 2024-12-31 | 14.18 | 14.50 | 14.89 | 0.00 | - | 43 | 43 | 14.73% |
| IWM250117P00211000 | 2024-06-14 11:29AM EDT | 2025-01-17 | 16.10 | 14.84 | 15.18 | 0.00 | - | 1 | 437 | 14.64% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 15.42 | 15.84 | 16.21 | 0.00 | - | 24 | 102 | 14.43% |
| IWM250620P00211000 | 2024-05-15 11:49AM EDT | 2025-06-20 | 14.60 | 18.10 | 18.90 | 0.00 | - | 7 | 29 | 16.01% |
| IWM251219P00211000 | 2024-06-18 3:31PM EDT | 2025-12-19 | 19.86 | 19.13 | 20.97 | 0.00 | - | 291 | 308 | 15.22% |
| IWM260116P00211000 | 2024-06-25 11:09AM EDT | 2026-01-16 | 20.57 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.