iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626C00186000 | 2024-06-21 10:54AM EDT | 186.00 | 14.27 | 14.47 | 14.56 | 0.00 | - | 1 | 1 | 25.00% |
| IWM240626C00191000 | 2024-06-25 1:26PM EDT | 191.00 | 9.40 | 9.47 | 9.56 | -1.54 | -14.08% | 85 | 4 | 25.00% |
| IWM240626C00193000 | 2024-06-21 3:46PM EDT | 193.00 | 7.10 | 7.47 | 7.56 | 0.00 | - | 10 | 10 | 12.50% |
| IWM240626C00195000 | 2024-06-25 3:19PM EDT | 195.00 | 5.52 | 5.45 | 5.56 | -1.60 | -22.47% | 3 | 5 | 12.50% |
| IWM240626C00196000 | 2024-06-21 2:39PM EDT | 196.00 | 3.94 | 4.47 | 4.57 | 0.00 | - | 10 | 9 | 19.92% |
| IWM240626C00197000 | 2024-06-25 3:23PM EDT | 197.00 | 3.51 | 3.49 | 3.58 | -1.05 | -23.03% | 85 | 92 | 17.97% |
| IWM240626C00198000 | 2024-06-25 4:08PM EDT | 198.00 | 2.60 | 2.53 | 2.61 | -0.90 | -25.71% | 96 | 248 | 16.41% |
| IWM240626C00199000 | 2024-06-25 4:12PM EDT | 199.00 | 1.74 | 1.67 | 1.74 | -0.83 | -32.30% | 1,111 | 3,052 | 16.80% |
| IWM240626C00200000 | 2024-06-25 4:14PM EDT | 200.00 | 0.99 | 0.95 | 1.00 | -0.78 | -44.07% | 4,820 | 3,644 | 16.36% |
| IWM240626C00201000 | 2024-06-25 4:14PM EDT | 201.00 | 0.48 | 0.45 | 0.48 | -0.67 | -58.26% | 9,083 | 4,081 | 16.16% |
| IWM240626C00202000 | 2024-06-25 4:14PM EDT | 202.00 | 0.20 | 0.19 | 0.20 | -0.50 | -71.43% | 3,540 | 1,158 | 16.55% |
| IWM240626C00203000 | 2024-06-25 4:14PM EDT | 203.00 | 0.06 | 0.05 | 0.06 | -0.30 | -83.33% | 4,954 | 1,572 | 16.21% |
| IWM240626C00204000 | 2024-06-25 4:10PM EDT | 204.00 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 1,383 | 603 | 17.19% |
| IWM240626C00205000 | 2024-06-25 4:04PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,306 | 2,020 | 19.14% |
| IWM240626C00206000 | 2024-06-25 3:58PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 225 | 1,000 | 22.66% |
| IWM240626C00207000 | 2024-06-25 1:14PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 1,312 | 26.17% |
| IWM240626C00208000 | 2024-06-25 11:46AM EDT | 208.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 51 | 563 | 32.42% |
| IWM240626C00209000 | 2024-06-25 11:51AM EDT | 209.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 473 | 32.81% |
| IWM240626C00210000 | 2024-06-24 10:23AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 561 | 35.94% |
| IWM240626C00211000 | 2024-06-24 2:21PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 98 | 39.84% |
| IWM240626C00212000 | 2024-06-18 9:50AM EDT | 212.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 42.97% |
| IWM240626C00213000 | 2024-06-24 9:36AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 46.09% |
| IWM240626C00214000 | 2024-06-24 11:23AM EDT | 214.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 80 | 49.22% |
| IWM240626C00215000 | 2024-06-24 10:26AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 52.34% |
| IWM240626C00218000 | 2024-06-17 10:07AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| IWM240626C00219000 | 2024-06-21 9:38AM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 61 | 59.38% |
| IWM240626C00220000 | 2024-06-14 11:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 147 | 62.50% |
| IWM240626C00230000 | 2024-06-12 11:46AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 90.63% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240626P00150000 | 2024-06-18 1:00PM EDT | 150.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 242 | 181.25% |
| IWM240626P00160000 | 2024-06-18 10:54AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 95 | 143.75% |
| IWM240626P00170000 | 2024-06-20 9:47AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 180 | 106.25% |
| IWM240626P00172000 | 2024-06-21 9:30AM EDT | 172.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 100.00% |
| IWM240626P00175000 | 2024-06-20 9:52AM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 90.63% |
| IWM240626P00177000 | 2024-06-21 1:14PM EDT | 177.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| IWM240626P00179000 | 2024-06-21 2:45PM EDT | 179.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
| IWM240626P00180000 | 2024-06-17 1:58PM EDT | 180.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 71.88% |
| IWM240626P00181000 | 2024-06-18 3:28PM EDT | 181.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| IWM240626P00182000 | 2024-06-21 1:13PM EDT | 182.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 50.00% |
| IWM240626P00183000 | 2024-06-20 12:08PM EDT | 183.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 62.50% |
| IWM240626P00184000 | 2024-06-20 12:01PM EDT | 184.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| IWM240626P00185000 | 2024-06-21 10:51AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 56.25% |
| IWM240626P00186000 | 2024-06-24 9:35AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 53.13% |
| IWM240626P00187000 | 2024-06-17 9:57AM EDT | 187.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 22 | 50.00% |
| IWM240626P00188000 | 2024-06-20 12:01PM EDT | 188.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 39 | 49.22% |
| IWM240626P00189000 | 2024-06-24 3:46PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 464 | 45.31% |
| IWM240626P00190000 | 2024-06-24 12:27PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 782 | 25.00% |
| IWM240626P00191000 | 2024-06-25 9:59AM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 341 | 104 | 25.00% |
| IWM240626P00192000 | 2024-06-25 4:02PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,708 | 3,014 | 35.16% |
| IWM240626P00193000 | 2024-06-25 2:34PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 442 | 793 | 31.25% |
| IWM240626P00194000 | 2024-06-25 4:00PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 1,783 | 27.34% |
| IWM240626P00195000 | 2024-06-25 4:03PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 760 | 2,662 | 23.44% |
| IWM240626P00196000 | 2024-06-25 3:49PM EDT | 196.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,135 | 3,482 | 22.07% |
| IWM240626P00197000 | 2024-06-25 4:05PM EDT | 197.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 3,875 | 3,467 | 19.14% |
| IWM240626P00198000 | 2024-06-25 4:12PM EDT | 198.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 3,481 | 1,257 | 17.77% |
| IWM240626P00199000 | 2024-06-25 4:11PM EDT | 199.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 4,384 | 3,100 | 17.48% |
| IWM240626P00200000 | 2024-06-25 4:14PM EDT | 200.00 | 0.48 | 0.46 | 0.48 | +0.01 | +2.13% | 3,817 | 1,803 | 17.33% |
| IWM240626P00201000 | 2024-06-25 4:14PM EDT | 201.00 | 0.93 | 0.93 | 0.98 | +0.12 | +14.81% | 1,967 | 515 | 17.63% |
| IWM240626P00202000 | 2024-06-25 4:05PM EDT | 202.00 | 1.73 | 1.66 | 1.70 | +0.37 | +27.21% | 380 | 433 | 18.46% |
| IWM240626P00203000 | 2024-06-25 3:41PM EDT | 203.00 | 2.58 | 2.50 | 2.60 | +0.53 | +25.85% | 216 | 318 | 21.34% |
| IWM240626P00204000 | 2024-06-25 4:08PM EDT | 204.00 | 3.51 | 3.47 | 3.57 | +0.61 | +21.03% | 95 | 100 | 25.49% |
| IWM240626P00205000 | 2024-06-25 3:47PM EDT | 205.00 | 4.49 | 4.47 | 4.56 | +0.79 | +21.35% | 15 | 34 | 30.08% |
| IWM240626P00206000 | 2024-06-25 2:47PM EDT | 206.00 | 5.60 | 5.47 | 5.56 | +1.61 | +40.35% | 11 | 18 | 35.06% |
| IWM240626P00208000 | 2024-06-17 12:08PM EDT | 208.00 | 9.75 | 7.47 | 7.56 | 0.00 | - | 1 | 1 | 44.53% |
| IWM240626P00209000 | 2024-06-18 11:43AM EDT | 209.00 | 7.94 | 8.47 | 8.56 | 0.00 | - | 6 | 0 | 49.02% |
| IWM240626P00210000 | 2024-06-25 2:06PM EDT | 210.00 | 9.60 | 9.47 | 9.57 | +0.71 | +7.99% | 30 | 2 | 54.30% |
© 2024 Yahoo. All rights reserved.