iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:250.00
Callsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628C00250000 | 2024-06-18 10:39AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,983 | 78.13% |
| IWM240719C00250000 | 2024-06-25 11:47AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 261 | 2,765 | 32.03% |
| IWM240816C00250000 | 2024-06-25 4:06PM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 167 | 4,370 | 25.00% |
| IWM240920C00250000 | 2024-06-25 3:47PM EDT | 2024-09-20 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 36 | 5,741 | 21.44% |
| IWM240930C00250000 | 2024-06-24 2:21PM EDT | 2024-09-30 | 0.21 | 0.16 | 0.18 | 0.00 | - | 28 | 2,003 | 20.87% |
| IWM241018C00250000 | 2024-06-25 3:26PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 78 | 7,464 | 20.19% |
| IWM241115C00250000 | 2024-06-25 3:27PM EDT | 2024-11-15 | 0.44 | 0.42 | 0.46 | -0.08 | -15.38% | 142 | 9,733 | 20.15% |
| IWM241220C00250000 | 2024-06-25 3:41PM EDT | 2024-12-20 | 0.71 | 0.70 | 0.74 | -0.14 | -16.47% | 331 | 25,170 | 19.86% |
| IWM241231C00250000 | 2024-06-25 2:56PM EDT | 2024-12-31 | 0.79 | 0.75 | 0.83 | -0.17 | -17.71% | 837 | 6,804 | 19.75% |
| IWM250117C00250000 | 2024-06-25 3:46PM EDT | 2025-01-17 | 0.97 | 0.95 | 0.99 | -0.18 | -15.65% | 107 | 8,785 | 19.68% |
| IWM250221C00250000 | 2024-06-21 1:05PM EDT | 2025-02-21 | 1.41 | 1.27 | 1.48 | 0.00 | - | 1 | 1 | 20.04% |
| IWM250321C00250000 | 2024-06-25 2:41PM EDT | 2025-03-21 | 1.74 | 1.71 | 1.77 | -0.18 | -9.37% | 277 | 5,503 | 19.88% |
| IWM250331C00250000 | 2024-06-25 9:38AM EDT | 2025-03-31 | 1.88 | 1.82 | 1.91 | -0.27 | -12.56% | 1 | 249 | 19.93% |
| IWM250620C00250000 | 2024-06-25 12:00PM EDT | 2025-06-20 | 3.10 | 2.94 | 3.30 | -0.34 | -9.88% | 4 | 5,800 | 20.64% |
| IWM251219C00250000 | 2024-06-25 11:40AM EDT | 2025-12-19 | 6.28 | 5.84 | 7.12 | -0.44 | -6.55% | 2 | 5,792 | 22.27% |
| IWM260116C00250000 | 2024-06-25 10:24AM EDT | 2026-01-16 | 6.90 | 6.45 | 7.60 | -0.41 | -5.61% | 2 | 805 | 22.32% |
| IWM260618C00250000 | 2024-06-21 12:05PM EDT | 2026-06-18 | 9.60 | 8.02 | 11.16 | 0.00 | - | 4 | 165 | 23.53% |
| IWM261218C00250000 | 2024-06-25 3:59PM EDT | 2026-12-18 | 12.80 | 11.04 | 14.91 | -0.42 | -3.18% | 3 | 226 | 24.30% |
Putsfor26 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240628P00250000 | 2024-01-31 4:13PM EDT | 2024-06-28 | 55.23 | 44.25 | 44.71 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240712P00250000 | 2024-06-10 10:02AM EDT | 2024-07-12 | 50.32 | 49.47 | 49.59 | 0.00 | - | - | 0 | 48.63% |
| IWM240930P00250000 | 2024-05-01 2:28PM EDT | 2024-09-30 | 52.78 | 44.26 | 44.50 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018P00250000 | 2024-04-01 9:32AM EDT | 2024-10-18 | 40.00 | 54.39 | 54.81 | 0.00 | - | 100 | 0 | 43.31% |
| IWM241220P00250000 | 2024-06-24 10:52AM EDT | 2024-12-20 | 47.85 | 0.00 | 0.00 | 0.00 | - | 500 | 2 | 0.00% |
| IWM241231P00250000 | 2024-06-17 3:35PM EDT | 2024-12-31 | 49.59 | 49.27 | 49.76 | 0.00 | - | 2 | 4 | 16.53% |
| IWM250117P00250000 | 2024-06-25 10:47AM EDT | 2025-01-17 | 49.70 | 49.31 | 49.75 | +2.10 | +4.41% | 5 | 2 | 15.76% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 49.88 | 47.67 | 48.11 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620P00250000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 45.95 | 46.97 | 48.66 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219P00250000 | 2024-05-20 9:54AM EDT | 2025-12-19 | 42.10 | 47.86 | 50.48 | 0.00 | - | 1 | 0 | 12.37% |
| IWM260116P00250000 | 2024-06-13 12:03PM EDT | 2026-01-16 | 49.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00250000 | 2024-05-31 3:30PM EDT | 2026-12-18 | 47.08 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.