Strike:214.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00214000 | 2024-06-24 11:23AM EDT | 2024-06-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 80 | 49.22% |
| IWM240628C00214000 | 2024-06-25 1:19PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 4,588 | 30.86% |
| IWM240705C00214000 | 2024-06-25 3:43PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 70 | 1,163 | 19.73% |
| IWM240712C00214000 | 2024-06-25 11:09AM EDT | 2024-07-12 | 0.22 | 0.19 | 0.20 | -0.09 | -29.03% | 100 | 729 | 18.90% |
| IWM240719C00214000 | 2024-06-25 3:35PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.34 | -0.13 | -27.66% | 564 | 13,111 | 17.92% |
| IWM240726C00214000 | 2024-06-25 11:12AM EDT | 2024-07-26 | 0.58 | 0.53 | 0.56 | -0.21 | -26.58% | 8 | 241 | 17.95% |
| IWM240802C00214000 | 2024-06-25 4:08PM EDT | 2024-08-02 | 0.86 | 0.84 | 0.86 | -0.26 | -23.21% | 14 | 70 | 18.42% |
| IWM240816C00214000 | 2024-06-25 4:01PM EDT | 2024-08-16 | 1.39 | 1.39 | 1.42 | -0.39 | -21.91% | 6,526 | 15,068 | 18.71% |
| IWM240920C00214000 | 2024-06-25 3:00PM EDT | 2024-09-20 | 2.84 | 2.87 | 2.92 | -0.73 | -20.45% | 6,350 | 24,247 | 19.54% |
| IWM240930C00214000 | 2024-06-20 10:23AM EDT | 2024-09-30 | 3.79 | 3.11 | 3.17 | 0.00 | - | 3 | 434 | 19.24% |
| IWM241018C00214000 | 2024-06-24 12:54PM EDT | 2024-10-18 | 4.34 | 3.83 | 3.89 | 0.00 | - | 82 | 3,977 | 19.55% |
| IWM241115C00214000 | 2024-06-21 3:40PM EDT | 2024-11-15 | 5.35 | 5.32 | 5.39 | 0.00 | - | 106 | 515 | 20.89% |
| IWM241220C00214000 | 2024-06-25 1:35PM EDT | 2024-12-20 | 6.67 | 6.61 | 6.69 | +0.08 | +1.21% | 67 | 4,288 | 21.24% |
| IWM241231C00214000 | 2024-05-29 3:28PM EDT | 2024-12-31 | 8.38 | 6.80 | 6.95 | 0.00 | - | 2 | 21 | 21.10% |
| IWM250117C00214000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 7.48 | 7.50 | 7.60 | 0.00 | - | 6 | 2,360 | 21.35% |
| IWM250321C00214000 | 2024-06-18 1:20PM EDT | 2025-03-21 | 10.27 | 9.76 | 9.86 | 0.00 | - | 15 | 128 | 22.11% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 2025-03-31 | 12.86 | 12.93 | 13.33 | 0.00 | - | 4 | 3 | 26.77% |
| IWM250620C00214000 | 2024-06-18 1:18PM EDT | 2025-06-20 | 13.19 | 12.46 | 13.02 | 0.00 | - | 23 | 1,328 | 23.17% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.19 | 20.53 | 21.29 | 0.00 | - | 62 | 30 | 27.40% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 21.17 | 23.27 | 0.00 | - | 3 | 36 | 28.70% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00214000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 12.95 | 13.47 | 13.57 | -0.80 | -5.82% | 4 | 4 | 41.21% |
| IWM240705P00214000 | 2024-06-03 9:50AM EDT | 2024-07-05 | 8.92 | 13.47 | 13.58 | 0.00 | - | 1 | 0 | 22.95% |
| IWM240719P00214000 | 2024-06-25 10:20AM EDT | 2024-07-19 | 13.34 | 13.47 | 13.58 | +1.09 | +8.90% | 57 | 357 | 14.80% |
| IWM240726P00214000 | 2024-06-12 1:01PM EDT | 2024-07-26 | 9.33 | 13.49 | 13.61 | 0.00 | - | - | 72 | 13.55% |
| IWM240816P00214000 | 2024-06-24 10:03AM EDT | 2024-08-16 | 12.75 | 13.78 | 13.90 | 0.00 | - | 1 | 626 | 13.16% |
| IWM240920P00214000 | 2024-06-24 10:03AM EDT | 2024-09-20 | 13.47 | 14.35 | 14.46 | 0.00 | - | 1 | 54 | 12.89% |
| IWM240930P00214000 | 2024-05-15 12:34PM EDT | 2024-09-30 | 10.43 | 16.26 | 16.50 | 0.00 | - | 1 | 2 | 18.93% |
| IWM241018P00214000 | 2024-05-28 9:57AM EDT | 2024-10-18 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| IWM241115P00214000 | 2024-06-12 9:36AM EDT | 2024-11-15 | 12.47 | 15.68 | 15.80 | 0.00 | - | 2 | 3 | 13.86% |
| IWM241220P00214000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 13.17 | 17.72 | 18.03 | 0.00 | - | - | 199 | 17.16% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 2024-12-31 | 12.83 | 16.22 | 16.71 | 0.00 | - | 2 | 1 | 14.01% |
| IWM250117P00214000 | 2024-06-06 2:56PM EDT | 2025-01-17 | 15.38 | 16.71 | 17.08 | 0.00 | - | 1 | 72 | 14.15% |
| IWM250321P00214000 | 2024-06-17 11:52AM EDT | 2025-03-21 | 19.48 | 17.67 | 18.12 | 0.00 | - | 1 | 1,114 | 14.11% |
| IWM250620P00214000 | 2024-06-24 3:30PM EDT | 2025-06-20 | 18.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,759 | 0.00% |
| IWM251219P00214000 | 2024-06-10 2:37PM EDT | 2025-12-19 | 21.17 | 20.74 | 22.58 | 0.00 | - | 2 | 19 | 14.84% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 21.63 | 23.33 | 0.00 | - | 2 | 1 | 15.25% |
© 2024 Yahoo. All rights reserved.