iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:230.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00230000 | 2024-06-12 11:46AM EDT | 2024-06-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
| IWM240628C00230000 | 2024-06-18 10:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,181 | 51.56% |
| IWM240705C00230000 | 2024-06-24 2:05PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 404 | 32.42% |
| IWM240712C00230000 | 2024-06-25 10:02AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 770 | 26.17% |
| IWM240719C00230000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 30 | 5,335 | 23.44% |
| IWM240726C00230000 | 2024-06-25 3:26PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 6 | 221 | 21.58% |
| IWM240802C00230000 | 2024-06-25 3:21PM EDT | 2024-08-02 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 9 | 68 | 20.51% |
| IWM240816C00230000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 104 | 11,603 | 19.63% |
| IWM240920C00230000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 0.58 | 0.57 | 0.59 | -0.17 | -22.67% | 1,419 | 31,832 | 18.81% |
| IWM240930C00230000 | 2024-06-25 3:31PM EDT | 2024-09-30 | 0.68 | 0.67 | 0.71 | -0.23 | -25.27% | 3 | 681 | 18.60% |
| IWM241018C00230000 | 2024-06-25 2:15PM EDT | 2024-10-18 | 1.01 | 0.98 | 1.02 | -0.19 | -15.83% | 88 | 4,858 | 18.73% |
| IWM241115C00230000 | 2024-06-25 2:46PM EDT | 2024-11-15 | 1.77 | 1.74 | 1.79 | -0.34 | -16.11% | 327 | 13,756 | 19.74% |
| IWM241220C00230000 | 2024-06-25 1:15PM EDT | 2024-12-20 | 2.55 | 2.52 | 2.58 | -0.34 | -11.76% | 6 | 22,655 | 19.97% |
| IWM241231C00230000 | 2024-06-24 9:31AM EDT | 2024-12-31 | 3.00 | 2.65 | 2.77 | 0.00 | - | 4 | 242 | 19.87% |
| IWM250117C00230000 | 2024-06-25 3:25PM EDT | 2025-01-17 | 3.16 | 3.11 | 3.18 | -0.33 | -9.46% | 14 | 9,157 | 20.03% |
| IWM250321C00230000 | 2024-06-25 3:34PM EDT | 2025-03-21 | 4.73 | 4.70 | 4.78 | -0.26 | -5.21% | 103 | 5,074 | 20.62% |
| IWM250331C00230000 | 2024-06-13 3:00PM EDT | 2025-03-31 | 5.45 | 4.87 | 4.99 | 0.00 | - | 2 | 114 | 20.63% |
| IWM250620C00230000 | 2024-06-24 12:58PM EDT | 2025-06-20 | 7.50 | 6.90 | 7.28 | 0.00 | - | 5 | 5,722 | 21.60% |
| IWM251219C00230000 | 2024-06-18 3:45PM EDT | 2025-12-19 | 11.91 | 10.79 | 12.47 | 0.00 | - | 1 | 2,791 | 23.44% |
| IWM260116C00230000 | 2024-06-18 1:44PM EDT | 2026-01-16 | 12.55 | 11.53 | 13.07 | 0.00 | - | 11 | 116 | 23.49% |
| IWM260618C00230000 | 2024-06-24 3:39PM EDT | 2026-06-18 | 16.50 | 13.99 | 17.53 | 0.00 | - | 15 | 2,080 | 24.95% |
| IWM261218C00230000 | 2024-06-24 9:38AM EDT | 2026-12-18 | 20.46 | 17.57 | 21.89 | 0.00 | - | 1 | 3,525 | 25.80% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00230000 | 2024-06-13 4:12PM EDT | 2024-06-28 | 28.39 | 29.47 | 29.56 | 0.00 | - | 11 | 0 | 69.92% |
| IWM240705P00230000 | 2024-06-13 11:35AM EDT | 2024-07-05 | 28.62 | 29.47 | 29.58 | 0.00 | - | 1 | 0 | 42.19% |
| IWM240719P00230000 | 2024-06-10 1:15PM EDT | 2024-07-19 | 29.40 | 29.47 | 29.58 | 0.00 | - | 1 | 0 | 27.25% |
| IWM240726P00230000 | 2024-06-21 4:10PM EDT | 2024-07-26 | 29.53 | 29.47 | 29.59 | 0.00 | - | 1 | 0 | 24.27% |
| IWM240816P00230000 | 2024-06-21 2:26PM EDT | 2024-08-16 | 29.89 | 29.47 | 29.59 | 0.00 | - | 1 | 0 | 18.75% |
| IWM240920P00230000 | 2024-06-06 2:19PM EDT | 2024-09-20 | 27.08 | 29.47 | 29.59 | 0.00 | - | 2 | 0 | 14.53% |
| IWM240930P00230000 | 2024-06-03 3:56PM EDT | 2024-09-30 | 26.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018P00230000 | 2024-06-20 10:50AM EDT | 2024-10-18 | 29.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| IWM241115P00230000 | 2024-06-03 1:41PM EDT | 2024-11-15 | 26.65 | 29.36 | 29.69 | 0.00 | - | 1 | 2 | 12.39% |
| IWM241220P00230000 | 2024-06-24 10:52AM EDT | 2024-12-20 | 27.99 | 0.00 | 0.00 | 0.00 | - | 500 | 7 | 0.00% |
| IWM241231P00230000 | 2024-05-24 10:46AM EDT | 2024-12-31 | 26.21 | 29.27 | 29.74 | 0.00 | - | 8 | 1 | 11.16% |
| IWM250117P00230000 | 2024-06-21 1:04PM EDT | 2025-01-17 | 30.10 | 29.40 | 29.81 | 0.00 | - | 6 | 901 | 11.13% |
| IWM250221P00230000 | 2024-06-21 1:04PM EDT | 2025-02-21 | 30.12 | 29.49 | 29.95 | 0.00 | - | 2 | 2 | 11.01% |
| IWM250321P00230000 | 2024-05-31 3:40PM EDT | 2025-03-21 | 27.06 | 29.63 | 30.12 | 0.00 | - | 1 | 195 | 11.12% |
| IWM250331P00230000 | 2024-06-11 3:48PM EDT | 2025-03-31 | 29.91 | 29.64 | 30.20 | 0.00 | - | 1 | 3 | 11.21% |
| IWM250620P00230000 | 2024-06-20 3:42PM EDT | 2025-06-20 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| IWM251219P00230000 | 2024-05-22 1:12PM EDT | 2025-12-19 | 27.24 | 30.94 | 32.71 | 0.00 | - | 4,000 | 4,016 | 12.52% |
| IWM260116P00230000 | 2024-06-05 12:56PM EDT | 2026-01-16 | 29.74 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 8.48% |
| IWM261218P00230000 | 2024-06-17 2:30PM EDT | 2026-12-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.