iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701C00180000 | 2024-06-27 12:57PM EDT | 180.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240701C00186000 | 2024-06-28 9:42AM EDT | 186.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240701C00188000 | 2024-06-28 11:10AM EDT | 188.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240701C00189000 | 2024-06-25 10:01AM EDT | 189.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240701C00190000 | 2024-06-28 11:56AM EDT | 190.00 | 13.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240701C00191000 | 2024-06-25 10:03AM EDT | 191.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240701C00192000 | 2024-06-28 3:38PM EDT | 192.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240701C00193000 | 2024-06-28 1:13PM EDT | 193.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| IWM240701C00194000 | 2024-06-28 2:41PM EDT | 194.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| IWM240701C00195000 | 2024-06-28 2:40PM EDT | 195.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240701C00196000 | 2024-06-27 3:55PM EDT | 196.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IWM240701C00197000 | 2024-06-28 12:01PM EDT | 197.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240701C00198000 | 2024-06-28 3:48PM EDT | 198.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| IWM240701C00199000 | 2024-06-28 2:30PM EDT | 199.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| IWM240701C00200000 | 2024-06-28 4:09PM EDT | 200.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 0.00% |
| IWM240701C00201000 | 2024-06-28 4:09PM EDT | 201.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 0.00% |
| IWM240701C00202000 | 2024-06-28 4:12PM EDT | 202.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 4,623 | 0 | 0.00% |
| IWM240701C00203000 | 2024-06-28 4:14PM EDT | 203.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10,966 | 0 | 0.39% |
| IWM240701C00204000 | 2024-06-28 4:14PM EDT | 204.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15,467 | 0 | 3.13% |
| IWM240701C00205000 | 2024-06-28 4:14PM EDT | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10,300 | 0 | 6.25% |
| IWM240701C00206000 | 2024-06-28 4:14PM EDT | 206.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,949 | 0 | 6.25% |
| IWM240701C00207000 | 2024-06-28 4:14PM EDT | 207.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,927 | 0 | 12.50% |
| IWM240701C00208000 | 2024-06-28 4:14PM EDT | 208.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 12.50% |
| IWM240701C00209000 | 2024-06-28 3:37PM EDT | 209.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 12.50% |
| IWM240701C00210000 | 2024-06-28 4:00PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 12.50% |
| IWM240701C00211000 | 2024-06-28 4:04PM EDT | 211.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| IWM240701C00212000 | 2024-06-28 1:16PM EDT | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IWM240701C00213000 | 2024-06-28 3:44PM EDT | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 25.00% |
| IWM240701C00214000 | 2024-06-28 12:08PM EDT | 214.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240701C00215000 | 2024-06-28 11:08AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240701C00220000 | 2024-06-26 2:12PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| IWM240701C00230000 | 2024-06-26 11:46AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240701C00240000 | 2024-06-28 2:24PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor1 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701P00170000 | 2024-06-28 9:42AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IWM240701P00180000 | 2024-06-26 3:08PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM240701P00185000 | 2024-06-26 10:36AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240701P00187000 | 2024-06-27 11:36AM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240701P00188000 | 2024-06-27 3:18PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IWM240701P00189000 | 2024-06-27 1:34PM EDT | 189.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240701P00190000 | 2024-06-27 1:48PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240701P00191000 | 2024-06-27 3:17PM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| IWM240701P00192000 | 2024-06-28 10:24AM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240701P00193000 | 2024-06-28 1:30PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| IWM240701P00194000 | 2024-06-28 4:01PM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
| IWM240701P00195000 | 2024-06-28 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,299 | 0 | 25.00% |
| IWM240701P00196000 | 2024-06-28 4:00PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| IWM240701P00197000 | 2024-06-28 4:08PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| IWM240701P00198000 | 2024-06-28 4:04PM EDT | 198.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 12.50% |
| IWM240701P00199000 | 2024-06-28 4:13PM EDT | 199.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,985 | 0 | 12.50% |
| IWM240701P00200000 | 2024-06-28 4:14PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,218 | 0 | 6.25% |
| IWM240701P00201000 | 2024-06-28 4:14PM EDT | 201.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,772 | 0 | 6.25% |
| IWM240701P00202000 | 2024-06-28 4:14PM EDT | 202.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10,347 | 0 | 3.13% |
| IWM240701P00203000 | 2024-06-28 4:14PM EDT | 203.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4,891 | 0 | 0.00% |
| IWM240701P00204000 | 2024-06-28 4:01PM EDT | 204.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,454 | 0 | 0.00% |
| IWM240701P00205000 | 2024-06-28 4:12PM EDT | 205.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| IWM240701P00206000 | 2024-06-28 4:08PM EDT | 206.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IWM240701P00207000 | 2024-06-28 3:19PM EDT | 207.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| IWM240701P00208000 | 2024-06-28 11:04AM EDT | 208.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240701P00210000 | 2024-06-28 3:55PM EDT | 210.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240701P00212000 | 2024-06-27 9:56AM EDT | 212.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240701P00213000 | 2024-06-28 10:24AM EDT | 213.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240701P00214000 | 2024-06-28 10:57AM EDT | 214.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| IWM240701P00220000 | 2024-06-28 11:10AM EDT | 220.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.