iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627C00182000 | 2024-06-24 3:58PM EDT | 182.00 | 19.50 | 18.47 | 18.58 | 0.00 | - | 4 | 10 | 54.30% |
| IWM240627C00185000 | 2024-06-20 12:16PM EDT | 185.00 | 15.96 | 15.50 | 15.59 | 0.00 | - | - | 1 | 48.44% |
| IWM240627C00190000 | 2024-06-24 1:28PM EDT | 190.00 | 11.47 | 10.50 | 10.59 | 0.00 | - | 7 | 9 | 34.38% |
| IWM240627C00191000 | 2024-06-21 1:23PM EDT | 191.00 | 8.96 | 9.50 | 9.59 | 0.00 | - | 10 | 10 | 31.64% |
| IWM240627C00192000 | 2024-06-24 9:54AM EDT | 192.00 | 10.27 | 8.48 | 8.59 | 0.00 | - | 1 | 1 | 28.52% |
| IWM240627C00193000 | 2024-06-25 9:31AM EDT | 193.00 | 7.44 | 7.49 | 7.60 | -1.91 | -20.43% | 1 | 2 | 26.95% |
| IWM240627C00194000 | 2024-06-25 3:01PM EDT | 194.00 | 6.30 | 6.50 | 6.60 | -1.14 | -15.32% | 6 | 6 | 23.83% |
| IWM240627C00195000 | 2024-06-25 9:34AM EDT | 195.00 | 5.60 | 5.52 | 5.61 | -1.23 | -18.01% | 1 | 55 | 21.58% |
| IWM240627C00196000 | 2024-06-25 3:21PM EDT | 196.00 | 4.56 | 4.54 | 4.63 | -1.61 | -26.09% | 2 | 14 | 19.63% |
| IWM240627C00197000 | 2024-06-25 3:47PM EDT | 197.00 | 3.57 | 3.58 | 3.68 | -1.33 | -27.14% | 1 | 50 | 18.46% |
| IWM240627C00198000 | 2024-06-25 2:47PM EDT | 198.00 | 2.66 | 2.72 | 2.80 | -1.54 | -36.67% | 10 | 68 | 18.07% |
| IWM240627C00199000 | 2024-06-25 4:02PM EDT | 199.00 | 1.87 | 1.94 | 1.99 | -1.64 | -46.72% | 278 | 176 | 17.41% |
| IWM240627C00200000 | 2024-06-25 4:08PM EDT | 200.00 | 1.33 | 1.29 | 1.31 | -0.54 | -28.88% | 1,975 | 926 | 16.99% |
| IWM240627C00201000 | 2024-06-25 4:14PM EDT | 201.00 | 0.80 | 0.77 | 0.80 | -0.63 | -44.06% | 1,671 | 1,558 | 16.94% |
| IWM240627C00202000 | 2024-06-25 4:14PM EDT | 202.00 | 0.45 | 0.42 | 0.44 | -0.49 | -52.13% | 934 | 1,190 | 16.80% |
| IWM240627C00203000 | 2024-06-25 4:14PM EDT | 203.00 | 0.23 | 0.21 | 0.23 | -0.32 | -58.18% | 1,913 | 2,610 | 17.04% |
| IWM240627C00204000 | 2024-06-25 3:59PM EDT | 204.00 | 0.08 | 0.09 | 0.10 | -0.21 | -72.41% | 670 | 1,036 | 16.85% |
| IWM240627C00205000 | 2024-06-25 3:53PM EDT | 205.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 352 | 751 | 16.80% |
| IWM240627C00206000 | 2024-06-25 3:53PM EDT | 206.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 192 | 280 | 17.58% |
| IWM240627C00207000 | 2024-06-25 3:25PM EDT | 207.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 182 | 533 | 20.31% |
| IWM240627C00208000 | 2024-06-25 3:52PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 490 | 21.09% |
| IWM240627C00209000 | 2024-06-25 2:38PM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 308 | 23.44% |
| IWM240627C00210000 | 2024-06-25 12:14PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 384 | 25.78% |
| IWM240627C00211000 | 2024-06-25 12:04PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 285 | 205 | 28.13% |
| IWM240627C00212000 | 2024-06-25 11:41AM EDT | 212.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 29 | 30.47% |
| IWM240627C00213000 | 2024-06-25 11:04AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 120 | 106 | 32.81% |
| IWM240627C00215000 | 2024-06-20 12:28PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 36.72% |
| IWM240627C00218000 | 2024-06-24 10:32AM EDT | 218.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 43.75% |
| IWM240627C00222000 | 2024-06-20 10:31AM EDT | 222.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 51.56% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240627P00170000 | 2024-06-21 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| IWM240627P00174000 | 2024-06-20 2:21PM EDT | 174.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 99 | 65.63% |
| IWM240627P00175000 | 2024-06-20 11:34AM EDT | 175.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 35 | 64.06% |
| IWM240627P00179000 | 2024-06-17 1:56PM EDT | 179.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 7 | 53.13% |
| IWM240627P00180000 | 2024-06-20 10:31AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 23 | 51.56% |
| IWM240627P00181000 | 2024-06-20 1:11PM EDT | 181.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 50.00% |
| IWM240627P00182000 | 2024-06-17 9:49AM EDT | 182.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 139 | 142 | 50.00% |
| IWM240627P00183000 | 2024-06-20 12:08PM EDT | 183.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 85 | 91 | 47.66% |
| IWM240627P00184000 | 2024-06-21 9:43AM EDT | 184.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 45.31% |
| IWM240627P00185000 | 2024-06-20 12:28PM EDT | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 4 | 42.19% |
| IWM240627P00186000 | 2024-06-25 3:18PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 74 | 39.84% |
| IWM240627P00187000 | 2024-06-24 10:06AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 725 | 37.50% |
| IWM240627P00188000 | 2024-06-24 1:10PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 203 | 35.16% |
| IWM240627P00189000 | 2024-06-25 1:18PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 396 | 496 | 32.03% |
| IWM240627P00190000 | 2024-06-25 2:05PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 96 | 29.69% |
| IWM240627P00191000 | 2024-06-25 1:51PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,259 | 27.34% |
| IWM240627P00192000 | 2024-06-25 3:51PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 447 | 1,743 | 24.61% |
| IWM240627P00193000 | 2024-06-25 3:54PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 185 | 1,171 | 21.88% |
| IWM240627P00194000 | 2024-06-25 3:51PM EDT | 194.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 773 | 21.49% |
| IWM240627P00195000 | 2024-06-25 3:45PM EDT | 195.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 131 | 1,065 | 19.73% |
| IWM240627P00196000 | 2024-06-25 4:14PM EDT | 196.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 202 | 732 | 18.36% |
| IWM240627P00197000 | 2024-06-25 4:00PM EDT | 197.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 877 | 966 | 18.02% |
| IWM240627P00198000 | 2024-06-25 4:12PM EDT | 198.00 | 0.23 | 0.21 | 0.22 | -0.02 | -8.00% | 614 | 970 | 17.53% |
| IWM240627P00199000 | 2024-06-25 4:14PM EDT | 199.00 | 0.42 | 0.40 | 0.43 | -0.02 | -4.55% | 509 | 826 | 17.41% |
| IWM240627P00200000 | 2024-06-25 4:11PM EDT | 200.00 | 0.74 | 0.74 | 0.77 | +0.06 | +8.82% | 605 | 876 | 17.33% |
| IWM240627P00201000 | 2024-06-25 3:59PM EDT | 201.00 | 1.18 | 1.22 | 1.27 | +0.08 | +7.27% | 230 | 331 | 17.46% |
| IWM240627P00202000 | 2024-06-25 3:53PM EDT | 202.00 | 1.89 | 1.86 | 1.92 | +0.34 | +21.94% | 517 | 682 | 17.60% |
| IWM240627P00203000 | 2024-06-25 3:45PM EDT | 203.00 | 2.68 | 2.64 | 2.72 | +0.37 | +16.02% | 34 | 376 | 18.36% |
| IWM240627P00204000 | 2024-06-25 3:56PM EDT | 204.00 | 3.64 | 3.52 | 3.61 | +0.66 | +22.15% | 11 | 81 | 19.43% |
| IWM240627P00205000 | 2024-06-25 3:02PM EDT | 205.00 | 4.80 | 4.47 | 4.57 | +1.32 | +37.93% | 8 | 7 | 21.73% |
| IWM240627P00206000 | 2024-06-21 3:52PM EDT | 206.00 | 5.81 | 5.47 | 5.57 | 0.00 | - | 38 | 30 | 25.29% |
| IWM240627P00207000 | 2024-06-20 2:24PM EDT | 207.00 | 6.75 | 6.47 | 6.56 | 0.00 | - | - | 0 | 28.13% |
| IWM240627P00208000 | 2024-06-14 11:13AM EDT | 208.00 | 9.29 | 7.47 | 7.56 | 0.00 | - | - | 0 | 31.45% |
| IWM240627P00210000 | 2024-06-18 10:25AM EDT | 210.00 | 9.37 | 9.47 | 9.57 | 0.00 | - | - | 0 | 38.38% |
© 2024 Yahoo. All rights reserved.