iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:235.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00235000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,332 | 59.38% |
| IWM240705C00235000 | 2024-06-24 9:57AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 34.38% |
| IWM240712C00235000 | 2024-06-21 12:40PM EDT | 2024-07-12 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 409 | 29.69% |
| IWM240719C00235000 | 2024-06-25 1:56PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 2,235 | 25.78% |
| IWM240726C00235000 | 2024-06-25 12:58PM EDT | 2024-07-26 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 59 | 23.34% |
| IWM240802C00235000 | 2024-06-24 10:40AM EDT | 2024-08-02 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 10 | 225 | 22.46% |
| IWM240816C00235000 | 2024-06-25 3:45PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | -0.03 | -17.65% | 83 | 7,694 | 20.85% |
| IWM240920C00235000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.37 | -0.13 | -26.00% | 37 | 12,915 | 19.09% |
| IWM240930C00235000 | 2024-06-25 10:50AM EDT | 2024-09-30 | 0.45 | 0.42 | 0.46 | -0.05 | -10.00% | 1 | 1,287 | 18.89% |
| IWM241018C00235000 | 2024-06-24 2:45PM EDT | 2024-10-18 | 0.82 | 0.64 | 0.67 | 0.00 | - | 933 | 6,782 | 18.81% |
| IWM241115C00235000 | 2024-06-24 3:53PM EDT | 2024-11-15 | 1.22 | 1.20 | 1.24 | -0.23 | -15.86% | 5 | 3,366 | 19.63% |
| IWM241220C00235000 | 2024-06-25 1:57PM EDT | 2024-12-20 | 1.88 | 1.82 | 1.87 | -0.27 | -12.56% | 12 | 18,983 | 19.78% |
| IWM241231C00235000 | 2024-06-25 9:40AM EDT | 2024-12-31 | 2.05 | 1.93 | 2.04 | +0.09 | +4.59% | 8 | 559 | 19.71% |
| IWM250117C00235000 | 2024-06-25 11:30AM EDT | 2025-01-17 | 2.32 | 2.31 | 2.38 | -0.39 | -14.39% | 3 | 2,234 | 19.83% |
| IWM250321C00235000 | 2024-06-21 4:07PM EDT | 2025-03-21 | 3.80 | 3.67 | 3.75 | 0.00 | - | 2 | 495 | 20.34% |
| IWM250331C00235000 | 2024-06-25 3:17PM EDT | 2025-03-31 | 3.88 | 3.83 | 3.94 | -0.51 | -11.62% | 57 | 262 | 20.35% |
| IWM250620C00235000 | 2024-06-20 3:59PM EDT | 2025-06-20 | 5.81 | 5.58 | 6.00 | 0.00 | - | 4 | 4,918 | 21.27% |
| IWM251219C00235000 | 2024-06-25 9:52AM EDT | 2025-12-19 | 10.10 | 9.50 | 10.86 | -0.28 | -2.70% | 2 | 1,268 | 23.06% |
| IWM260116C00235000 | 2024-06-25 10:37AM EDT | 2026-01-16 | 10.68 | 9.68 | 11.43 | -0.43 | -3.87% | 8 | 199 | 23.11% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 2026-06-18 | 19.50 | 11.91 | 14.57 | 0.00 | - | 1 | 5 | 23.49% |
| IWM261218C00235000 | 2024-06-13 10:26AM EDT | 2026-12-18 | 18.59 | 15.73 | 19.95 | 0.00 | - | 9 | 66 | 25.39% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00235000 | 2024-06-21 3:35PM EDT | 2024-06-28 | 35.12 | 34.47 | 34.56 | 0.00 | - | 2 | 2 | 79.30% |
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 2024-07-12 | 36.40 | 34.47 | 34.59 | 0.00 | - | 8 | 0 | 36.91% |
| IWM240726P00235000 | 2024-06-24 12:41PM EDT | 2024-07-26 | 33.20 | 34.47 | 34.59 | 0.00 | - | 1 | 2 | 27.34% |
| IWM240816P00235000 | 2024-06-04 12:07PM EDT | 2024-08-16 | 33.45 | 34.47 | 34.59 | 0.00 | - | 1 | 0 | 21.14% |
| IWM240920P00235000 | 2024-06-05 1:38PM EDT | 2024-09-20 | 30.74 | 34.47 | 34.59 | 0.00 | - | 1 | 0 | 16.41% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 37.18% |
| IWM241018P00235000 | 2024-06-11 11:21AM EDT | 2024-10-18 | 35.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241115P00235000 | 2024-06-10 10:39AM EDT | 2024-11-15 | 34.28 | 34.36 | 34.70 | 0.00 | - | 1 | 0 | 14.04% |
| IWM241220P00235000 | 2024-06-24 10:13AM EDT | 2024-12-20 | 32.83 | 0.00 | 0.00 | 0.00 | - | 1,100 | 3 | 0.00% |
| IWM241231P00235000 | 2024-05-21 3:41PM EDT | 2024-12-31 | 27.53 | 35.07 | 35.53 | 0.00 | - | 2 | 0 | 16.55% |
| IWM250117P00235000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 34.55 | 34.31 | 34.74 | 0.00 | - | 30 | 15 | 12.01% |
| IWM250321P00235000 | 2024-05-30 2:23PM EDT | 2025-03-21 | 31.37 | 34.26 | 34.78 | 0.00 | - | 1 | 0 | 10.78% |
| IWM250331P00235000 | 2024-05-22 12:30PM EDT | 2025-03-31 | 28.25 | 34.19 | 34.74 | 0.00 | - | 150 | 0 | 10.35% |
| IWM250620P00235000 | 2024-06-25 11:28AM EDT | 2025-06-20 | 34.96 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| IWM251219P00235000 | 2024-06-11 1:07PM EDT | 2025-12-19 | 35.87 | 34.67 | 36.79 | 0.00 | - | 1 | 683 | 12.23% |
| IWM260116P00235000 | 2024-06-25 10:37AM EDT | 2026-01-16 | 36.08 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 0.00% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 2026-06-18 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 12.67% |
| IWM261218P00235000 | 2024-05-28 10:41AM EDT | 2026-12-18 | 34.60 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.