iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00215000 | 2024-06-24 10:26AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 52.34% |
| IWM240627C00215000 | 2024-06-20 12:28PM EDT | 2024-06-27 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 36.72% |
| IWM240628C00215000 | 2024-06-25 3:13PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 108 | 17,923 | 32.81% |
| IWM240705C00215000 | 2024-06-25 4:00PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 29 | 2,404 | 20.90% |
| IWM240712C00215000 | 2024-06-25 3:19PM EDT | 2024-07-12 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 112 | 693 | 19.04% |
| IWM240719C00215000 | 2024-06-25 3:48PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.28 | -0.15 | -35.71% | 29,593 | 68,656 | 18.04% |
| IWM240726C00215000 | 2024-06-25 3:53PM EDT | 2024-07-26 | 0.46 | 0.44 | 0.46 | -0.13 | -22.03% | 207 | 6,428 | 17.90% |
| IWM240802C00215000 | 2024-06-25 4:09PM EDT | 2024-08-02 | 0.71 | 0.71 | 0.73 | -0.22 | -23.66% | 9 | 9,152 | 18.37% |
| IWM240816C00215000 | 2024-06-25 4:13PM EDT | 2024-08-16 | 1.24 | 1.22 | 1.25 | -0.26 | -17.33% | 296 | 16,756 | 18.67% |
| IWM240920C00215000 | 2024-06-25 1:51PM EDT | 2024-09-20 | 2.69 | 2.62 | 2.65 | -0.30 | -10.03% | 165 | 30,006 | 19.40% |
| IWM240930C00215000 | 2024-06-25 4:11PM EDT | 2024-09-30 | 2.89 | 2.84 | 2.91 | -0.39 | -11.89% | 15 | 3,122 | 19.16% |
| IWM241018C00215000 | 2024-06-25 11:24AM EDT | 2024-10-18 | 3.58 | 3.54 | 3.60 | -0.38 | -9.60% | 20 | 8,865 | 19.45% |
| IWM241115C00215000 | 2024-06-25 3:20PM EDT | 2024-11-15 | 5.00 | 4.99 | 5.06 | -0.41 | -7.58% | 6 | 14,017 | 20.79% |
| IWM241220C00215000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 6.15 | 6.25 | 6.34 | -0.82 | -11.76% | 3 | 29,141 | 21.14% |
| IWM241231C00215000 | 2024-06-24 10:34AM EDT | 2024-12-31 | 7.16 | 6.44 | 6.59 | 0.00 | - | 5 | 100 | 20.99% |
| IWM250117C00215000 | 2024-06-25 3:16PM EDT | 2025-01-17 | 7.16 | 7.13 | 7.22 | -0.45 | -5.91% | 15 | 3,824 | 21.23% |
| IWM250321C00215000 | 2024-06-24 11:19AM EDT | 2025-03-21 | 10.42 | 9.35 | 9.46 | 0.00 | - | 42 | 5,280 | 22.00% |
| IWM250331C00215000 | 2024-06-17 12:54PM EDT | 2025-03-31 | 9.22 | 9.55 | 9.69 | 0.00 | - | 10 | 11 | 21.94% |
| IWM250620C00215000 | 2024-06-25 11:56AM EDT | 2025-06-20 | 12.24 | 12.04 | 12.58 | -0.58 | -4.52% | 1,140 | 5,264 | 23.04% |
| IWM251219C00215000 | 2024-06-20 1:22PM EDT | 2025-12-19 | 17.76 | 16.83 | 18.57 | +0.45 | +2.60% | 1 | 4,813 | 24.98% |
| IWM260116C00215000 | 2024-06-14 2:06PM EDT | 2026-01-16 | 17.24 | 17.15 | 19.19 | 0.00 | - | 28 | 105 | 24.98% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 26.50% |
| IWM261218C00215000 | 2024-06-17 2:25PM EDT | 2026-12-18 | 26.50 | 23.86 | 26.70 | 0.00 | - | 1 | 18 | 25.77% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00215000 | 2024-06-17 3:30PM EDT | 2024-06-28 | 14.55 | 14.47 | 14.56 | 0.00 | - | 53 | 19 | 42.97% |
| IWM240705P00215000 | 2024-06-17 2:57PM EDT | 2024-07-05 | 14.59 | 14.47 | 14.58 | 0.00 | - | 6 | 0 | 24.22% |
| IWM240712P00215000 | 2024-06-24 9:58AM EDT | 2024-07-12 | 12.75 | 14.47 | 14.59 | 0.00 | - | 1 | 0 | 18.85% |
| IWM240719P00215000 | 2024-06-24 3:24PM EDT | 2024-07-19 | 13.11 | 14.47 | 14.58 | 0.00 | - | 141 | 0 | 15.67% |
| IWM240726P00215000 | 2024-06-12 3:01PM EDT | 2024-07-26 | 10.38 | 14.47 | 14.59 | 0.00 | - | - | 52 | 13.97% |
| IWM240816P00215000 | 2024-06-24 2:49PM EDT | 2024-08-16 | 13.27 | 14.67 | 14.79 | 0.00 | - | 1 | 241 | 12.94% |
| IWM240920P00215000 | 2024-06-21 10:07AM EDT | 2024-09-20 | 16.52 | 15.16 | 15.27 | 0.00 | - | 6 | 1,797 | 12.65% |
| IWM240930P00215000 | 2024-06-24 2:32PM EDT | 2024-09-30 | 14.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,503 | 0.00% |
| IWM241018P00215000 | 2024-06-20 9:58AM EDT | 2024-10-18 | 15.18 | 0.00 | 0.00 | 0.00 | - | 63 | 47 | 0.00% |
| IWM241115P00215000 | 2024-06-25 10:37AM EDT | 2024-11-15 | 16.37 | 16.30 | 16.59 | -0.38 | -2.27% | 2 | 2,234 | 13.86% |
| IWM241220P00215000 | 2024-06-24 1:03PM EDT | 2024-12-20 | 16.54 | 0.00 | 0.00 | 0.00 | - | 8 | 430 | 0.00% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 18.37% |
| IWM250117P00215000 | 2024-06-20 3:25PM EDT | 2025-01-17 | 18.19 | 17.36 | 17.70 | 0.00 | - | 10 | 196 | 13.88% |
| IWM250321P00215000 | 2024-06-20 10:32AM EDT | 2025-03-21 | 17.92 | 18.30 | 18.74 | 0.00 | - | 39 | 1,794 | 13.93% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 2025-03-31 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 8.29% |
| IWM250620P00215000 | 2024-06-25 12:25PM EDT | 2025-06-20 | 20.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,028 | 0.00% |
| IWM251219P00215000 | 2024-06-12 11:29AM EDT | 2025-12-19 | 19.29 | 21.24 | 23.14 | 0.00 | - | 2 | 5,224 | 14.71% |
| IWM260116P00215000 | 2024-06-13 12:39PM EDT | 2026-01-16 | 22.27 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| IWM260618P00215000 | 2024-06-18 2:17PM EDT | 2026-06-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 14.55% |
© 2024 Yahoo. All rights reserved.