iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00220000 | 2024-06-14 11:40AM EDT | 2024-06-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 147 | 62.50% |
| IWM240628C00220000 | 2024-06-25 2:13PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 7,595 | 39.06% |
| IWM240701C00220000 | 2024-06-25 1:31PM EDT | 2024-07-01 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 79 | 29.69% |
| IWM240705C00220000 | 2024-06-25 3:36PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 26 | 1,865 | 25.20% |
| IWM240712C00220000 | 2024-06-25 3:19PM EDT | 2024-07-12 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 14 | 673 | 20.90% |
| IWM240719C00220000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.05 | -31.25% | 339 | 45,254 | 18.90% |
| IWM240726C00220000 | 2024-06-25 3:38PM EDT | 2024-07-26 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 31 | 312 | 18.34% |
| IWM240802C00220000 | 2024-06-25 3:16PM EDT | 2024-08-02 | 0.31 | 0.30 | 0.32 | -0.15 | -32.61% | 9 | 418 | 18.41% |
| IWM240816C00220000 | 2024-06-25 3:36PM EDT | 2024-08-16 | 0.63 | 0.62 | 0.64 | -0.14 | -18.18% | 424 | 46,323 | 18.56% |
| IWM240920C00220000 | 2024-06-25 1:59PM EDT | 2024-09-20 | 1.63 | 1.60 | 1.63 | -0.24 | -12.83% | 169 | 36,411 | 18.99% |
| IWM240930C00220000 | 2024-06-25 4:05PM EDT | 2024-09-30 | 1.81 | 1.79 | 1.84 | -0.47 | -20.61% | 155 | 817 | 18.78% |
| IWM241018C00220000 | 2024-06-25 4:01PM EDT | 2024-10-18 | 2.33 | 2.35 | 2.41 | -0.33 | -12.41% | 54 | 9,007 | 19.07% |
| IWM241115C00220000 | 2024-06-25 1:29PM EDT | 2024-11-15 | 3.67 | 3.57 | 3.64 | -0.48 | -11.57% | 17 | 15,851 | 20.32% |
| IWM241220C00220000 | 2024-06-25 4:13PM EDT | 2024-12-20 | 4.72 | 4.69 | 4.72 | -0.54 | -10.27% | 97 | 37,817 | 20.55% |
| IWM241231C00220000 | 2024-06-25 9:55AM EDT | 2024-12-31 | 4.88 | 4.86 | 5.00 | -0.67 | -12.07% | 102 | 1,359 | 20.51% |
| IWM250117C00220000 | 2024-06-25 3:59PM EDT | 2025-01-17 | 5.52 | 5.48 | 5.57 | -0.68 | -10.97% | 114 | 21,267 | 20.74% |
| IWM250321C00220000 | 2024-06-25 4:01PM EDT | 2025-03-21 | 7.52 | 7.51 | 7.61 | -0.64 | -7.84% | 403 | 14,757 | 21.45% |
| IWM250331C00220000 | 2024-06-25 9:32AM EDT | 2025-03-31 | 7.70 | 7.71 | 7.84 | +0.54 | +7.54% | 1 | 9 | 21.42% |
| IWM250620C00220000 | 2024-06-25 1:05PM EDT | 2025-06-20 | 10.14 | 10.03 | 10.55 | -0.97 | -8.73% | 6 | 6,035 | 22.48% |
| IWM251219C00220000 | 2024-06-24 11:26AM EDT | 2025-12-19 | 16.35 | 14.49 | 16.29 | 0.00 | - | 2 | 9,624 | 24.36% |
| IWM260116C00220000 | 2024-06-24 2:54PM EDT | 2026-01-16 | 16.90 | 15.00 | 16.98 | 0.00 | - | 10 | 250 | 24.45% |
| IWM260618C00220000 | 2024-06-24 11:47AM EDT | 2026-06-18 | 20.53 | 17.95 | 21.66 | 0.00 | - | 1 | 3,509 | 25.89% |
| IWM261218C00220000 | 2024-06-17 12:52PM EDT | 2026-12-18 | 24.00 | 21.62 | 26.00 | +0.84 | +3.63% | 2 | 3,890 | 26.57% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00220000 | 2024-06-18 12:24PM EDT | 2024-06-28 | 18.34 | 19.47 | 19.57 | 0.00 | - | 3 | 0 | 50.78% |
| IWM240705P00220000 | 2024-06-21 3:34PM EDT | 2024-07-05 | 20.09 | 19.47 | 19.58 | 0.00 | - | 4 | 16 | 30.57% |
| IWM240719P00220000 | 2024-06-25 2:31PM EDT | 2024-07-19 | 19.40 | 19.47 | 19.58 | +0.90 | +4.86% | 139 | 25 | 19.73% |
| IWM240726P00220000 | 2024-06-17 2:11PM EDT | 2024-07-26 | 19.21 | 19.47 | 19.59 | 0.00 | - | 51 | 7 | 17.58% |
| IWM240816P00220000 | 2024-06-25 1:38PM EDT | 2024-08-16 | 19.53 | 19.47 | 19.59 | +0.88 | +4.72% | 10 | 27 | 13.60% |
| IWM240920P00220000 | 2024-06-25 10:00AM EDT | 2024-09-20 | 20.03 | 19.54 | 19.66 | -0.32 | -1.57% | 2 | 220 | 11.30% |
| IWM240930P00220000 | 2024-06-24 2:26PM EDT | 2024-09-30 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| IWM241018P00220000 | 2024-06-25 2:29PM EDT | 2024-10-18 | 19.72 | 0.00 | 0.00 | 0.00 | - | 37 | 114 | 0.00% |
| IWM241115P00220000 | 2024-06-25 10:47AM EDT | 2024-11-15 | 20.55 | 20.13 | 20.45 | +0.15 | +0.74% | 5 | 36 | 12.73% |
| IWM241220P00220000 | 2024-06-06 2:03PM EDT | 2024-12-20 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| IWM241231P00220000 | 2024-05-29 12:43PM EDT | 2024-12-31 | 20.02 | 20.68 | 21.11 | 0.00 | - | 2 | 15 | 13.03% |
| IWM250117P00220000 | 2024-06-20 9:33AM EDT | 2025-01-17 | 21.60 | 20.91 | 21.31 | 0.00 | - | 1 | 1,101 | 12.98% |
| IWM250321P00220000 | 2024-06-24 9:33AM EDT | 2025-03-21 | 21.70 | 21.65 | 22.14 | 0.00 | - | 2 | 1,101 | 13.07% |
| IWM250331P00220000 | 2024-06-20 9:36AM EDT | 2025-03-31 | 22.10 | 21.73 | 22.28 | 0.00 | - | 3 | 25 | 13.11% |
| IWM250620P00220000 | 2024-06-13 10:33AM EDT | 2025-06-20 | 22.26 | 0.00 | 0.00 | 0.00 | - | 25 | 506 | 0.00% |
| IWM251219P00220000 | 2024-05-16 3:17PM EDT | 2025-12-19 | 21.70 | 25.39 | 27.11 | 0.00 | - | 1 | 80 | 15.21% |
| IWM260116P00220000 | 2024-05-20 10:53AM EDT | 2026-01-16 | 21.70 | 23.99 | 26.24 | 0.00 | - | 3 | 14 | 13.88% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 2026-06-18 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 14.50% |
| IWM261218P00220000 | 2024-06-05 12:56PM EDT | 2026-12-18 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.