iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:212.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00212000 | 2024-06-18 9:50AM EDT | 2024-06-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 42.97% |
| IWM240627C00212000 | 2024-06-25 11:41AM EDT | 2024-06-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 98 | 30.47% |
| IWM240628C00212000 | 2024-06-25 3:06PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 103 | 11,477 | 26.95% |
| IWM240705C00212000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 244 | 27,447 | 18.56% |
| IWM240712C00212000 | 2024-06-25 2:55PM EDT | 2024-07-12 | 0.32 | 0.31 | 0.33 | -0.20 | -38.46% | 43 | 591 | 18.80% |
| IWM240719C00212000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 0.52 | 0.52 | 0.53 | -0.13 | -20.00% | 150 | 14,231 | 17.98% |
| IWM240726C00212000 | 2024-06-25 4:11PM EDT | 2024-07-26 | 0.80 | 0.78 | 0.81 | -0.18 | -18.37% | 136 | 591 | 18.02% |
| IWM240802C00212000 | 2024-06-25 3:22PM EDT | 2024-08-02 | 1.15 | 1.15 | 1.18 | -0.39 | -25.32% | 14 | 266 | 18.56% |
| IWM240816C00212000 | 2024-06-25 3:34PM EDT | 2024-08-16 | 1.82 | 1.81 | 1.84 | -0.31 | -14.55% | 69 | 11,751 | 18.90% |
| IWM240920C00212000 | 2024-06-25 10:46AM EDT | 2024-09-20 | 3.51 | 3.45 | 3.49 | -0.46 | -11.59% | 5 | 11,644 | 19.75% |
| IWM240930C00212000 | 2024-06-25 4:11PM EDT | 2024-09-30 | 3.72 | 3.69 | 3.76 | -0.04 | -1.06% | 1 | 98 | 19.45% |
| IWM241018C00212000 | 2024-06-25 11:14AM EDT | 2024-10-18 | 4.54 | 4.46 | 4.52 | -0.13 | -2.78% | 6,300 | 7,348 | 19.76% |
| IWM241115C00212000 | 2024-06-25 12:47PM EDT | 2024-11-15 | 6.06 | 6.03 | 6.10 | +0.01 | +0.17% | 13 | 1,985 | 21.13% |
| IWM241220C00212000 | 2024-06-21 2:04PM EDT | 2024-12-20 | 7.26 | 7.37 | 7.45 | 0.00 | - | 1 | 5,909 | 21.49% |
| IWM241231C00212000 | 2024-06-25 10:44AM EDT | 2024-12-31 | 7.70 | 7.56 | 7.72 | -0.20 | -2.53% | 6 | 24 | 21.34% |
| IWM250117C00212000 | 2024-06-24 2:02PM EDT | 2025-01-17 | 8.88 | 8.29 | 8.39 | 0.00 | - | 2 | 1,942 | 21.60% |
| IWM250321C00212000 | 2024-06-24 1:33PM EDT | 2025-03-21 | 11.11 | 10.61 | 10.72 | 0.00 | - | 7,022 | 11,429 | 22.38% |
| IWM250331C00212000 | 2024-06-20 9:49AM EDT | 2025-03-31 | 11.62 | 10.80 | 10.95 | 0.00 | - | 25 | 27 | 22.31% |
| IWM250620C00212000 | 2024-06-13 9:32AM EDT | 2025-06-20 | 15.43 | 13.37 | 13.91 | 0.00 | - | 2 | 45 | 23.40% |
| IWM251219C00212000 | 2024-06-07 11:57AM EDT | 2025-12-19 | 20.34 | 18.04 | 19.99 | 0.00 | - | 1 | 3,479 | 25.32% |
| IWM260116C00212000 | 2024-06-12 2:03PM EDT | 2026-01-16 | 22.82 | 18.55 | 20.62 | 0.00 | - | - | 5 | 25.32% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00212000 | 2024-06-24 9:44AM EDT | 2024-06-28 | 11.01 | 11.47 | 11.57 | 0.00 | - | 10 | 3 | 36.43% |
| IWM240705P00212000 | 2024-06-24 11:29AM EDT | 2024-07-05 | 9.34 | 11.47 | 11.58 | 0.00 | - | 1 | 10 | 20.22% |
| IWM240712P00212000 | 2024-06-13 12:36PM EDT | 2024-07-12 | 11.30 | 11.48 | 11.59 | 0.00 | - | 1 | 36 | 15.75% |
| IWM240719P00212000 | 2024-06-25 2:55PM EDT | 2024-07-19 | 11.75 | 11.54 | 11.65 | -0.10 | -0.84% | 63 | 209 | 14.23% |
| IWM240726P00212000 | 2024-06-25 1:29PM EDT | 2024-07-26 | 11.65 | 11.63 | 11.75 | +2.06 | +21.48% | 6 | 130 | 13.72% |
| IWM240802P00212000 | 2024-06-13 9:51AM EDT | 2024-08-02 | 10.43 | 11.79 | 11.91 | 0.00 | - | 1 | 1 | 13.83% |
| IWM240816P00212000 | 2024-06-24 10:00AM EDT | 2024-08-16 | 10.80 | 12.09 | 12.20 | 0.00 | - | 10 | 380 | 13.65% |
| IWM240920P00212000 | 2024-06-17 12:39PM EDT | 2024-09-20 | 14.16 | 12.82 | 12.92 | 0.00 | - | 60 | 1,510 | 13.39% |
| IWM240930P00212000 | 2024-06-14 9:44AM EDT | 2024-09-30 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| IWM241018P00212000 | 2024-06-17 1:40PM EDT | 2024-10-18 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 0.00% |
| IWM241115P00212000 | 2024-06-21 2:42PM EDT | 2024-11-15 | 15.21 | 14.33 | 14.45 | 0.00 | - | 1 | 1,064 | 14.31% |
| IWM241220P00212000 | 2024-05-22 11:00AM EDT | 2024-12-20 | 11.80 | 15.08 | 15.35 | 0.00 | - | 137 | 199 | 14.68% |
| IWM241231P00212000 | 2024-05-29 3:29PM EDT | 2024-12-31 | 14.72 | 15.11 | 15.52 | 0.00 | - | 2 | 3 | 14.58% |
| IWM250117P00212000 | 2024-05-31 9:33AM EDT | 2025-01-17 | 13.85 | 15.45 | 15.81 | 0.00 | - | 4 | 183 | 14.51% |
| IWM250321P00212000 | 2024-06-17 11:52AM EDT | 2025-03-21 | 18.16 | 16.48 | 16.90 | 0.00 | - | 1 | 30 | 14.43% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 2025-03-31 | 15.33 | 14.69 | 15.07 | 0.00 | - | 1 | 1 | 11.28% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 18.06% |
| IWM251219P00212000 | 2024-06-20 3:45PM EDT | 2025-12-19 | 20.93 | 19.64 | 21.49 | 0.00 | - | 1 | 3,633 | 15.09% |
© 2024 Yahoo. All rights reserved.