iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00240000 | 2024-06-14 12:19PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,351 | 65.63% |
| IWM240705C00240000 | 2024-06-20 10:13AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 633 | 38.28% |
| IWM240712C00240000 | 2024-06-25 11:24AM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 427 | 31.64% |
| IWM240719C00240000 | 2024-06-24 1:37PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 507 | 1,894 | 27.93% |
| IWM240726C00240000 | 2024-06-25 11:59AM EDT | 2024-07-26 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 1,032 | 25.39% |
| IWM240802C00240000 | 2024-06-25 10:47AM EDT | 2024-08-02 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 806 | 24.02% |
| IWM240816C00240000 | 2024-06-25 4:02PM EDT | 2024-08-16 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 25,515 | 107,778 | 22.32% |
| IWM240920C00240000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 48 | 14,667 | 19.78% |
| IWM240930C00240000 | 2024-06-25 2:40PM EDT | 2024-09-30 | 0.31 | 0.29 | 0.31 | -0.09 | -22.50% | 3 | 737 | 19.31% |
| IWM241018C00240000 | 2024-06-25 3:31PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.46 | -0.07 | -13.73% | 151 | 3,702 | 19.12% |
| IWM241115C00240000 | 2024-06-24 10:42AM EDT | 2024-11-15 | 1.04 | 0.83 | 0.87 | 0.00 | - | 1 | 493 | 19.67% |
| IWM241220C00240000 | 2024-06-25 10:33AM EDT | 2024-12-20 | 1.39 | 1.31 | 1.36 | -0.19 | -12.03% | 20 | 21,673 | 19.70% |
| IWM241231C00240000 | 2024-06-24 12:36PM EDT | 2024-12-31 | 1.67 | 1.40 | 1.49 | 0.00 | - | 18 | 468 | 19.60% |
| IWM250117C00240000 | 2024-06-25 3:03PM EDT | 2025-01-17 | 1.71 | 1.72 | 1.77 | -0.27 | -13.64% | 64 | 11,557 | 19.70% |
| IWM250321C00240000 | 2024-06-24 3:51PM EDT | 2025-03-21 | 3.18 | 2.85 | 2.93 | 0.00 | - | 2,433 | 3,135 | 20.14% |
| IWM250331C00240000 | 2024-06-25 11:25AM EDT | 2025-03-31 | 3.01 | 3.00 | 3.10 | -0.25 | -7.67% | 1 | 104 | 20.15% |
| IWM250620C00240000 | 2024-06-25 1:05PM EDT | 2025-06-20 | 4.65 | 4.52 | 4.92 | -0.60 | -11.43% | 4 | 11,232 | 21.00% |
| IWM251219C00240000 | 2024-06-24 1:20PM EDT | 2025-12-19 | 9.03 | 8.10 | 9.47 | 0.00 | - | 2 | 9,119 | 22.78% |
| IWM260116C00240000 | 2024-06-24 10:47AM EDT | 2026-01-16 | 9.75 | 8.54 | 9.97 | 0.00 | - | 1 | 250 | 22.78% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 2026-06-18 | 15.93 | 11.90 | 13.92 | 0.00 | - | 2 | 111 | 24.06% |
| IWM261218C00240000 | 2024-06-18 10:57AM EDT | 2026-12-18 | 15.97 | 14.03 | 18.13 | 0.00 | - | 1 | 1,054 | 24.99% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00240000 | 2024-06-21 3:35PM EDT | 2024-06-28 | 40.14 | 39.47 | 39.56 | 0.00 | - | 2 | 0 | 88.28% |
| IWM240719P00240000 | 2024-06-20 3:36PM EDT | 2024-07-19 | 40.23 | 39.47 | 39.58 | 0.00 | - | 1 | 1 | 34.13% |
| IWM240726P00240000 | 2024-06-20 3:36PM EDT | 2024-07-26 | 40.24 | 39.47 | 39.59 | 0.00 | - | - | 0 | 30.37% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 2024-08-16 | 31.77 | 37.64 | 37.97 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00240000 | 2024-06-13 10:07AM EDT | 2024-09-20 | 37.70 | 39.47 | 39.59 | 0.00 | - | 1 | 0 | 18.16% |
| IWM240930P00240000 | 2024-05-17 3:04PM EDT | 2024-09-30 | 32.14 | 41.26 | 41.58 | 0.00 | - | 14 | 0 | 30.38% |
| IWM241018P00240000 | 2024-04-01 2:43PM EDT | 2024-10-18 | 31.68 | 40.07 | 40.61 | 0.00 | - | - | 0 | 23.62% |
| IWM241115P00240000 | 2024-06-14 12:51PM EDT | 2024-11-15 | 41.43 | 39.35 | 39.70 | 0.00 | - | 1 | 1 | 15.53% |
| IWM241220P00240000 | 2024-06-24 10:52AM EDT | 2024-12-20 | 37.83 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 2024-12-31 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 22.14% |
| IWM250117P00240000 | 2024-06-13 2:14PM EDT | 2025-01-17 | 38.28 | 39.31 | 39.74 | 0.00 | - | 3 | 12 | 13.28% |
| IWM250321P00240000 | 2024-06-05 11:59AM EDT | 2025-03-21 | 36.13 | 39.26 | 39.78 | 0.00 | - | 1 | 2 | 11.91% |
| IWM250620P00240000 | 2024-06-14 2:47PM EDT | 2025-06-20 | 41.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 2025-12-19 | 33.92 | 40.58 | 42.62 | 0.00 | - | 2 | 141 | 14.63% |
| IWM260116P00240000 | 2024-06-14 10:00AM EDT | 2026-01-16 | 40.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 2026-06-18 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 21.35% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 2026-12-18 | 42.76 | 37.04 | 41.50 | 0.00 | - | - | 2 | 9.89% |
© 2024 Yahoo. All rights reserved.