iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00245000 | 2024-06-12 3:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,015 | 71.88% |
| IWM240705C00245000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 0.53 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 42.19% |
| IWM240712C00245000 | 2024-06-06 2:00PM EDT | 2024-07-12 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 32.81% |
| IWM240719C00245000 | 2024-06-21 10:45AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 12 | 411 | 30.66% |
| IWM240726C00245000 | 2024-06-07 9:35AM EDT | 2024-07-26 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 27.83% |
| IWM240816C00245000 | 2024-06-25 3:22PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 172 | 2,913 | 23.44% |
| IWM240920C00245000 | 2024-06-25 3:08PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.19 | -0.08 | -32.00% | 49 | 1,934 | 20.53% |
| IWM240930C00245000 | 2024-06-21 10:46AM EDT | 2024-09-30 | 0.27 | 0.21 | 0.23 | 0.00 | - | 100 | 442 | 20.04% |
| IWM241018C00245000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 0.31 | 0.30 | 0.33 | -0.10 | -24.39% | 21 | 2,264 | 19.58% |
| IWM241115C00245000 | 2024-06-25 3:33PM EDT | 2024-11-15 | 0.61 | 0.58 | 0.62 | -0.14 | -18.67% | 7 | 2,060 | 19.83% |
| IWM241220C00245000 | 2024-06-25 11:51AM EDT | 2024-12-20 | 0.97 | 0.95 | 0.99 | -0.11 | -10.19% | 20 | 3,153 | 19.70% |
| IWM241231C00245000 | 2024-06-12 10:37AM EDT | 2024-12-31 | 1.95 | 1.02 | 1.10 | 0.00 | - | 10 | 158 | 19.61% |
| IWM250117C00245000 | 2024-06-25 11:31AM EDT | 2025-01-17 | 1.28 | 1.26 | 1.32 | -0.25 | -16.34% | 2 | 3,583 | 19.65% |
| IWM250321C00245000 | 2024-06-25 12:33PM EDT | 2025-03-21 | 2.20 | 2.21 | 2.28 | -0.38 | -14.73% | 2 | 2,857 | 19.98% |
| IWM250331C00245000 | 2024-06-25 12:52PM EDT | 2025-03-31 | 2.35 | 2.34 | 2.43 | -0.30 | -11.32% | 70 | 168 | 20.00% |
| IWM250620C00245000 | 2024-06-25 3:38PM EDT | 2025-06-20 | 3.80 | 3.64 | 4.04 | -0.47 | -11.01% | 2 | 710 | 20.81% |
| IWM251219C00245000 | 2024-06-18 1:43PM EDT | 2025-12-19 | 7.75 | 6.90 | 8.21 | 0.00 | - | 137 | 7,939 | 22.50% |
| IWM260116C00245000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 10.87 | 9.00 | 10.51 | 0.00 | - | 277 | 203 | 24.60% |
| IWM260618C00245000 | 2024-06-13 12:39PM EDT | 2026-06-18 | 11.19 | 9.28 | 12.50 | 0.00 | - | 4 | 141 | 23.81% |
| IWM261218C00245000 | 2024-06-18 9:45AM EDT | 2026-12-18 | 15.00 | 12.47 | 16.46 | 0.00 | - | 1 | 1,724 | 24.63% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00245000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 38.91 | 48.65 | 49.10 | 0.00 | - | 1 | 0 | 235.79% |
| IWM240719P00245000 | 2024-06-20 3:36PM EDT | 2024-07-19 | 45.25 | 44.47 | 44.58 | 0.00 | - | 1 | 0 | 37.40% |
| IWM240920P00245000 | 2024-04-12 4:02PM EDT | 2024-09-20 | 46.14 | 40.54 | 40.88 | 0.00 | - | - | 0 | 0.00% |
| IWM240930P00245000 | 2024-04-24 3:36PM EDT | 2024-09-30 | 47.50 | 39.56 | 39.86 | 0.00 | - | - | 0 | 0.00% |
| IWM241115P00245000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 36.58 | 44.99 | 45.58 | 0.00 | - | - | 0 | 22.79% |
| IWM241220P00245000 | 2024-06-24 10:13AM EDT | 2024-12-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| IWM241231P00245000 | 2024-05-15 1:16PM EDT | 2024-12-31 | 35.83 | 46.18 | 46.66 | 0.00 | - | 4 | 0 | 23.69% |
| IWM250117P00245000 | 2024-06-20 11:18AM EDT | 2025-01-17 | 43.73 | 44.31 | 44.75 | 0.00 | - | 1 | 0 | 14.58% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 44.78 | 42.72 | 43.15 | 0.00 | - | - | 0 | 0.00% |
| IWM250620P00245000 | 2024-03-21 3:19PM EDT | 2025-06-20 | 37.19 | 50.72 | 52.93 | 0.00 | - | 2 | 0 | 28.06% |
| IWM251219P00245000 | 2024-05-06 11:09AM EDT | 2025-12-19 | 42.02 | 40.15 | 42.04 | 0.00 | - | 286 | 143 | 0.00% |
| IWM261218P00245000 | 2024-06-14 11:37AM EDT | 2026-12-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
© 2024 Yahoo. All rights reserved.