iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:225.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00225000 | 2024-06-24 12:15PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21,907 | 46.88% |
| IWM240705C00225000 | 2024-06-24 3:09PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 2,384 | 29.30% |
| IWM240712C00225000 | 2024-06-24 9:30AM EDT | 2024-07-12 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,602 | 23.93% |
| IWM240719C00225000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 391 | 20,592 | 21.09% |
| IWM240726C00225000 | 2024-06-25 3:05PM EDT | 2024-07-26 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 8 | 468 | 19.63% |
| IWM240802C00225000 | 2024-06-25 4:12PM EDT | 2024-08-02 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 11 | 1,107 | 19.14% |
| IWM240816C00225000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 0.32 | 0.32 | 0.33 | -0.10 | -23.81% | 122 | 29,263 | 18.75% |
| IWM240920C00225000 | 2024-06-25 4:07PM EDT | 2024-09-20 | 0.97 | 0.95 | 0.98 | -0.20 | -17.09% | 337 | 34,834 | 18.80% |
| IWM240930C00225000 | 2024-06-25 3:37PM EDT | 2024-09-30 | 1.12 | 1.10 | 1.15 | -0.20 | -15.15% | 76 | 4,294 | 18.63% |
| IWM241018C00225000 | 2024-06-25 3:31PM EDT | 2024-10-18 | 1.55 | 1.53 | 1.57 | -0.29 | -15.76% | 38 | 18,563 | 18.80% |
| IWM241115C00225000 | 2024-06-25 1:25PM EDT | 2024-11-15 | 2.55 | 2.51 | 2.57 | -0.41 | -13.85% | 27 | 4,039 | 19.97% |
| IWM241220C00225000 | 2024-06-25 12:32PM EDT | 2024-12-20 | 3.40 | 3.46 | 3.53 | -0.60 | -15.00% | 1 | 16,840 | 20.26% |
| IWM241231C00225000 | 2024-06-21 10:53AM EDT | 2024-12-31 | 3.78 | 3.61 | 3.74 | 0.00 | - | 1 | 443 | 20.14% |
| IWM250117C00225000 | 2024-06-25 2:44PM EDT | 2025-01-17 | 4.16 | 4.15 | 4.23 | -0.34 | -7.56% | 14 | 6,065 | 20.33% |
| IWM250321C00225000 | 2024-06-25 1:20PM EDT | 2025-03-21 | 5.99 | 5.97 | 6.06 | -0.66 | -9.92% | 1 | 17,862 | 21.00% |
| IWM250331C00225000 | 2024-06-18 11:28AM EDT | 2025-03-31 | 6.55 | 6.15 | 6.28 | 0.00 | - | 2 | 43 | 20.98% |
| IWM250620C00225000 | 2024-06-24 10:38AM EDT | 2025-06-20 | 9.14 | 8.32 | 8.79 | 0.00 | - | 1 | 3,686 | 22.00% |
| IWM251219C00225000 | 2024-06-17 1:40PM EDT | 2025-12-19 | 13.23 | 12.55 | 14.34 | 0.00 | - | 3,000 | 4,210 | 23.94% |
| IWM260116C00225000 | 2024-06-17 10:43AM EDT | 2026-01-16 | 12.50 | 13.03 | 14.95 | 0.00 | - | 1 | 131 | 23.97% |
| IWM260618C00225000 | 2024-06-17 2:13PM EDT | 2026-06-18 | 18.00 | 15.89 | 19.51 | 0.00 | - | 1 | 1,534 | 25.40% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 2026-12-18 | 22.60 | 19.53 | 23.97 | 0.00 | - | 2 | 21 | 26.25% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00225000 | 2024-04-16 9:43AM EDT | 2024-06-28 | 31.32 | 16.52 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 21.08 | 24.47 | 24.59 | 0.00 | - | 5 | 0 | 28.32% |
| IWM240719P00225000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 18.61 | 24.47 | 24.58 | 0.00 | - | 5 | 0 | 23.58% |
| IWM240816P00225000 | 2024-06-24 11:32AM EDT | 2024-08-16 | 22.38 | 24.47 | 24.59 | 0.00 | - | 5 | 0 | 16.24% |
| IWM240920P00225000 | 2024-06-25 9:32AM EDT | 2024-09-20 | 25.00 | 24.47 | 24.59 | +1.00 | +4.17% | 15 | 15 | 12.57% |
| IWM240930P00225000 | 2024-06-14 1:23PM EDT | 2024-09-30 | 26.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| IWM241018P00225000 | 2024-06-06 11:49AM EDT | 2024-10-18 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| IWM241115P00225000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 26.47 | 24.50 | 24.83 | 0.00 | - | 114 | 912 | 11.77% |
| IWM241220P00225000 | 2024-06-20 11:28AM EDT | 2024-12-20 | 24.59 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 0.00% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 2024-12-31 | 21.44 | 24.77 | 25.20 | 0.00 | - | 2 | 4 | 11.96% |
| IWM250117P00225000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 27.00 | 24.93 | 25.33 | 0.00 | - | 1 | 80 | 11.94% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 27.42 | 25.44 | 25.93 | 0.00 | - | 5 | 113 | 12.13% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 2025-03-31 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 15.43% |
| IWM250620P00225000 | 2024-06-13 10:33AM EDT | 2025-06-20 | 25.69 | 0.00 | 0.00 | 0.00 | - | 25 | 137 | 0.00% |
| IWM251219P00225000 | 2024-06-18 9:56AM EDT | 2025-12-19 | 27.82 | 27.32 | 29.35 | 0.00 | - | 1 | 811 | 13.43% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 24.16 | 25.88 | 0.00 | - | 2 | 10 | 8.27% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 10.70% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 2026-12-18 | 30.19 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.