iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712C00120000 | 2024-06-14 11:06AM EDT | 120.00 | 79.27 | 80.76 | 80.88 | 0.00 | - | - | 1 | 114.36% |
| IWM240712C00130000 | 2024-06-07 10:31AM EDT | 130.00 | 72.72 | 70.79 | 70.91 | 0.00 | - | 2 | 1 | 100.10% |
| IWM240712C00170000 | 2024-06-24 9:59AM EDT | 170.00 | 32.88 | 30.96 | 31.08 | 0.00 | - | 2 | 4 | 49.51% |
| IWM240712C00175000 | 2024-06-24 10:26AM EDT | 175.00 | 27.56 | 26.00 | 26.11 | 0.00 | - | 13 | 49 | 43.07% |
| IWM240712C00180000 | 2024-06-20 3:13PM EDT | 180.00 | 20.68 | 21.04 | 21.16 | 0.00 | - | 2 | 14 | 36.77% |
| IWM240712C00185000 | 2024-06-18 3:14PM EDT | 185.00 | 16.81 | 16.14 | 16.25 | 0.00 | - | 10 | 8 | 30.71% |
| IWM240712C00188000 | 2024-06-18 12:42PM EDT | 188.00 | 14.71 | 13.26 | 13.37 | 0.00 | - | - | 5 | 27.53% |
| IWM240712C00189000 | 2024-06-20 11:06AM EDT | 189.00 | 13.45 | 12.32 | 12.43 | 0.00 | - | 1 | 13 | 26.56% |
| IWM240712C00190000 | 2024-06-25 2:42PM EDT | 190.00 | 11.39 | 11.40 | 11.51 | -1.16 | -9.24% | 7 | 32 | 25.73% |
| IWM240712C00191000 | 2024-06-25 2:29PM EDT | 191.00 | 10.72 | 10.52 | 10.60 | +0.67 | +6.67% | 9 | 19 | 24.90% |
| IWM240712C00192000 | 2024-06-25 12:43PM EDT | 192.00 | 9.23 | 9.62 | 9.72 | -0.25 | -2.64% | 4 | 28 | 24.22% |
| IWM240712C00192500 | 2024-06-20 10:08AM EDT | 192.50 | 10.46 | 9.20 | 9.28 | 0.00 | - | 1 | 46 | 23.83% |
| IWM240712C00193000 | 2024-06-21 10:22AM EDT | 193.00 | 8.42 | 8.78 | 8.86 | 0.00 | - | 10 | 27 | 23.56% |
| IWM240712C00194000 | 2024-06-24 11:05AM EDT | 194.00 | 9.74 | 7.95 | 8.02 | 0.00 | - | 2 | 13 | 22.91% |
| IWM240712C00195000 | 2024-06-20 3:51PM EDT | 195.00 | 7.15 | 7.15 | 7.22 | 0.00 | - | 16 | 72 | 22.39% |
| IWM240712C00196000 | 2024-06-24 11:06AM EDT | 196.00 | 8.08 | 6.39 | 6.45 | 0.00 | - | 50 | 252 | 21.88% |
| IWM240712C00197000 | 2024-06-25 9:31AM EDT | 197.00 | 5.66 | 5.66 | 5.72 | +0.44 | +8.43% | 10 | 57 | 21.44% |
| IWM240712C00197500 | 2024-06-24 11:09AM EDT | 197.50 | 6.85 | 5.31 | 5.37 | 0.00 | - | 5 | 78 | 21.23% |
| IWM240712C00198000 | 2024-06-25 12:42PM EDT | 198.00 | 4.68 | 4.97 | 5.03 | -1.38 | -22.77% | 22 | 425 | 21.02% |
| IWM240712C00199000 | 2024-06-24 3:56PM EDT | 199.00 | 5.20 | 4.33 | 4.39 | 0.00 | - | 7 | 546 | 20.67% |
| IWM240712C00200000 | 2024-06-25 3:57PM EDT | 200.00 | 3.73 | 3.74 | 3.79 | -0.82 | -18.02% | 585 | 1,085 | 20.31% |
| IWM240712C00201000 | 2024-06-25 3:59PM EDT | 201.00 | 3.25 | 3.20 | 3.25 | -0.85 | -20.73% | 489 | 2,360 | 20.04% |
| IWM240712C00202000 | 2024-06-25 3:09PM EDT | 202.00 | 2.65 | 2.71 | 2.75 | -0.60 | -18.46% | 478 | 2,082 | 19.74% |
| IWM240712C00202500 | 2024-06-25 1:52PM EDT | 202.50 | 2.57 | 2.48 | 2.52 | -0.45 | -14.90% | 2 | 275 | 19.61% |
| IWM240712C00203000 | 2024-06-25 3:47PM EDT | 203.00 | 2.26 | 2.27 | 2.31 | -0.87 | -27.80% | 215 | 6,487 | 19.52% |
| IWM240712C00204000 | 2024-06-25 3:47PM EDT | 204.00 | 1.89 | 1.89 | 1.92 | -0.81 | -30.00% | 63 | 3,830 | 19.31% |
| IWM240712C00205000 | 2024-06-25 3:27PM EDT | 205.00 | 1.59 | 1.55 | 1.59 | -0.45 | -22.06% | 122 | 2,797 | 19.20% |
| IWM240712C00206000 | 2024-06-25 1:45PM EDT | 206.00 | 1.31 | 1.26 | 1.30 | -0.39 | -22.94% | 16 | 1,253 | 19.08% |
| IWM240712C00207000 | 2024-06-25 12:09PM EDT | 207.00 | 0.98 | 1.02 | 1.05 | -0.36 | -26.87% | 3 | 1,876 | 18.95% |
| IWM240712C00207500 | 2024-06-25 12:56PM EDT | 207.50 | 0.85 | 0.91 | 0.94 | -0.30 | -26.09% | 6 | 2,944 | 18.89% |
| IWM240712C00208000 | 2024-06-25 2:48PM EDT | 208.00 | 0.79 | 0.82 | 0.85 | -0.27 | -25.47% | 63 | 1,296 | 18.92% |
| IWM240712C00209000 | 2024-06-25 2:18PM EDT | 209.00 | 0.67 | 0.65 | 0.67 | -0.20 | -22.99% | 111 | 942 | 18.79% |
| IWM240712C00210000 | 2024-06-25 3:43PM EDT | 210.00 | 0.52 | 0.51 | 0.53 | -0.22 | -29.73% | 121 | 1,318 | 18.75% |
| IWM240712C00211000 | 2024-06-25 2:34PM EDT | 211.00 | 0.42 | 0.40 | 0.42 | -0.19 | -31.15% | 78 | 545 | 18.78% |
| IWM240712C00212000 | 2024-06-25 2:55PM EDT | 212.00 | 0.32 | 0.31 | 0.33 | -0.20 | -38.46% | 43 | 591 | 18.80% |
| IWM240712C00212500 | 2024-06-25 2:53PM EDT | 212.50 | 0.28 | 0.27 | 0.29 | -0.11 | -28.21% | 17 | 456 | 18.80% |
| IWM240712C00213000 | 2024-06-25 12:54PM EDT | 213.00 | 0.24 | 0.24 | 0.26 | -0.13 | -35.14% | 147 | 215 | 18.87% |
| IWM240712C00214000 | 2024-06-25 11:09AM EDT | 214.00 | 0.22 | 0.19 | 0.20 | -0.09 | -29.03% | 100 | 729 | 18.90% |
| IWM240712C00215000 | 2024-06-25 3:19PM EDT | 215.00 | 0.16 | 0.15 | 0.16 | -0.08 | -33.33% | 112 | 693 | 19.04% |
| IWM240712C00216000 | 2024-06-25 1:47PM EDT | 216.00 | 0.14 | 0.12 | 0.13 | -0.06 | -30.00% | 24 | 866 | 19.29% |
| IWM240712C00217000 | 2024-06-25 1:07PM EDT | 217.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 1 | 5,247 | 19.68% |
| IWM240712C00217500 | 2024-06-25 12:49PM EDT | 217.50 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 1 | 215 | 19.83% |
| IWM240712C00218000 | 2024-06-25 9:35AM EDT | 218.00 | 0.11 | 0.08 | 0.09 | -0.05 | -31.25% | 100 | 571 | 19.92% |
| IWM240712C00219000 | 2024-06-25 3:22PM EDT | 219.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 14 | 5,515 | 20.41% |
| IWM240712C00220000 | 2024-06-25 3:19PM EDT | 220.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 14 | 679 | 20.90% |
| IWM240712C00221000 | 2024-06-25 2:56PM EDT | 221.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 101 | 319 | 21.78% |
| IWM240712C00222000 | 2024-06-14 3:26PM EDT | 222.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | - | 2 | 22.07% |
| IWM240712C00224000 | 2024-06-25 2:10PM EDT | 224.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 50 | 95 | 23.15% |
| IWM240712C00225000 | 2024-06-24 9:30AM EDT | 225.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 1,602 | 23.93% |
| IWM240712C00226000 | 2024-06-24 2:07PM EDT | 226.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 401 | 455 | 24.02% |
| IWM240712C00230000 | 2024-06-25 10:02AM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 770 | 26.17% |
| IWM240712C00235000 | 2024-06-21 12:40PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 409 | 29.69% |
| IWM240712C00240000 | 2024-06-25 11:24AM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 427 | 31.64% |
| IWM240712C00245000 | 2024-06-06 2:00PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 32.81% |
| IWM240712C00270000 | 2024-06-06 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 954 | 46.09% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00110000 | 2024-06-14 1:39PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 87.50% |
| IWM240712P00120000 | 2024-06-13 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| IWM240712P00125000 | 2024-06-20 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 68.75% |
| IWM240712P00135000 | 2024-06-20 10:59AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 84 | 59.38% |
| IWM240712P00140000 | 2024-06-25 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4 | 53.13% |
| IWM240712P00145000 | 2024-06-20 9:38AM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 36 | 53.91% |
| IWM240712P00150000 | 2024-06-14 10:17AM EDT | 150.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 21 | 50.00% |
| IWM240712P00155000 | 2024-06-14 1:56PM EDT | 155.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 15 | 25 | 46.88% |
| IWM240712P00160000 | 2024-06-14 1:40PM EDT | 160.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 4 | 39 | 42.97% |
| IWM240712P00165000 | 2024-06-25 11:11AM EDT | 165.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 10 | 1,089 | 38.67% |
| IWM240712P00170000 | 2024-06-24 1:56PM EDT | 170.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 556 | 34.18% |
| IWM240712P00175000 | 2024-06-25 12:52PM EDT | 175.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 10 | 781 | 30.18% |
| IWM240712P00180000 | 2024-06-25 3:33PM EDT | 180.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 437 | 6,629 | 25.98% |
| IWM240712P00185000 | 2024-06-25 2:00PM EDT | 185.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 13 | 1,032 | 22.32% |
| IWM240712P00186000 | 2024-06-24 3:46PM EDT | 186.00 | 0.19 | 0.20 | 0.21 | 0.00 | - | 68 | 5,154 | 21.78% |
| IWM240712P00187500 | 2024-06-25 2:26PM EDT | 187.50 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 1,501 | 6,410 | 21.07% |
| IWM240712P00188000 | 2024-06-25 3:40PM EDT | 188.00 | 0.28 | 0.28 | 0.30 | +0.03 | +12.00% | 108 | 257 | 20.95% |
| IWM240712P00189000 | 2024-06-25 3:13PM EDT | 189.00 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 127 | 496 | 20.53% |
| IWM240712P00190000 | 2024-06-25 3:45PM EDT | 190.00 | 0.41 | 0.42 | 0.43 | +0.01 | +2.50% | 993 | 11,474 | 20.09% |
| IWM240712P00191000 | 2024-06-25 2:34PM EDT | 191.00 | 0.50 | 0.51 | 0.52 | +0.06 | +13.64% | 121 | 1,448 | 19.73% |
| IWM240712P00192000 | 2024-06-25 12:49PM EDT | 192.00 | 0.72 | 0.62 | 0.64 | +0.12 | +20.00% | 10 | 5,411 | 19.48% |
| IWM240712P00192500 | 2024-06-25 1:07PM EDT | 192.50 | 0.78 | 0.69 | 0.71 | +0.23 | +41.82% | 4 | 309 | 19.39% |
| IWM240712P00193000 | 2024-06-25 3:38PM EDT | 193.00 | 0.76 | 0.76 | 0.78 | +0.11 | +16.92% | 156 | 2,451 | 19.21% |
| IWM240712P00194000 | 2024-06-25 3:12PM EDT | 194.00 | 0.93 | 0.92 | 0.95 | +0.02 | +2.20% | 333 | 1,902 | 18.97% |
| IWM240712P00195000 | 2024-06-25 2:29PM EDT | 195.00 | 1.10 | 1.12 | 1.15 | +0.11 | +11.11% | 980 | 1,802 | 18.73% |
| IWM240712P00196000 | 2024-06-25 3:59PM EDT | 196.00 | 1.34 | 1.35 | 1.38 | +0.10 | +8.06% | 156 | 7,732 | 18.45% |
| IWM240712P00197000 | 2024-06-25 12:27PM EDT | 197.00 | 1.81 | 1.62 | 1.65 | +0.44 | +32.12% | 217 | 8,072 | 18.19% |
| IWM240712P00197500 | 2024-06-25 3:02PM EDT | 197.50 | 1.87 | 1.77 | 1.81 | +0.26 | +16.15% | 11 | 670 | 18.12% |
| IWM240712P00198000 | 2024-06-25 3:56PM EDT | 198.00 | 1.96 | 1.94 | 1.97 | +0.33 | +20.25% | 95 | 4,261 | 17.97% |
| IWM240712P00199000 | 2024-06-25 2:29PM EDT | 199.00 | 2.24 | 2.30 | 2.34 | +0.03 | +1.36% | 1,049 | 4,565 | 17.77% |
| IWM240712P00200000 | 2024-06-25 3:45PM EDT | 200.00 | 2.75 | 2.71 | 2.75 | +0.26 | +10.44% | 2,565 | 3,467 | 17.53% |
| IWM240712P00201000 | 2024-06-25 3:34PM EDT | 201.00 | 3.19 | 3.17 | 3.22 | +0.14 | +4.59% | 15 | 1,703 | 17.33% |
| IWM240712P00202000 | 2024-06-25 12:33PM EDT | 202.00 | 4.08 | 3.68 | 3.74 | +0.93 | +29.52% | 5 | 984 | 17.12% |
| IWM240712P00202500 | 2024-06-25 10:27AM EDT | 202.50 | 3.94 | 3.96 | 4.01 | +0.85 | +27.51% | 8 | 280 | 16.94% |
| IWM240712P00203000 | 2024-06-25 10:48AM EDT | 203.00 | 4.50 | 4.25 | 4.31 | +1.08 | +31.58% | 8 | 1,249 | 16.87% |
| IWM240712P00204000 | 2024-06-25 1:22PM EDT | 204.00 | 5.03 | 4.87 | 4.94 | +0.88 | +21.20% | 81 | 581 | 16.66% |
| IWM240712P00205000 | 2024-06-25 2:16PM EDT | 205.00 | 5.51 | 5.54 | 5.62 | +0.23 | +4.36% | 378 | 2,355 | 16.44% |
| IWM240712P00206000 | 2024-06-24 3:59PM EDT | 206.00 | 5.72 | 6.26 | 6.35 | 0.00 | - | 13 | 651 | 16.22% |
| IWM240712P00207000 | 2024-06-24 12:17PM EDT | 207.00 | 6.04 | 7.03 | 7.13 | 0.00 | - | 1 | 104 | 16.04% |
| IWM240712P00207500 | 2024-06-18 10:33AM EDT | 207.50 | 7.44 | 7.43 | 7.54 | 0.00 | - | 4 | 105 | 15.97% |
| IWM240712P00208000 | 2024-06-25 12:32PM EDT | 208.00 | 8.45 | 7.85 | 7.95 | +1.24 | +17.20% | 7 | 125 | 15.82% |
| IWM240712P00209000 | 2024-06-25 12:32PM EDT | 209.00 | 9.33 | 8.70 | 8.82 | -2.39 | -20.39% | 10 | 435 | 15.75% |
| IWM240712P00210000 | 2024-06-25 2:26PM EDT | 210.00 | 9.55 | 9.60 | 9.71 | +0.62 | +6.94% | 1 | 143 | 15.58% |
| IWM240712P00211000 | 2024-06-25 3:12PM EDT | 211.00 | 10.73 | 10.52 | 10.64 | +0.19 | +1.80% | 15 | 54 | 15.63% |
| IWM240712P00212000 | 2024-06-13 12:36PM EDT | 212.00 | 11.30 | 11.48 | 11.59 | 0.00 | - | 1 | 36 | 15.75% |
| IWM240712P00212500 | 2024-06-12 2:43PM EDT | 212.50 | 8.77 | 11.97 | 12.09 | 0.00 | - | - | 1 | 16.26% |
| IWM240712P00213000 | 2024-06-14 12:07PM EDT | 213.00 | 14.75 | 12.47 | 12.58 | 0.00 | - | 10 | 5 | 16.55% |
| IWM240712P00215000 | 2024-06-24 9:58AM EDT | 215.00 | 12.75 | 14.47 | 14.59 | 0.00 | - | 1 | 0 | 18.85% |
| IWM240712P00216000 | 2024-06-14 1:56PM EDT | 216.00 | 17.82 | 15.47 | 15.59 | 0.00 | - | 3 | 0 | 19.83% |
| IWM240712P00217000 | 2024-06-20 10:57AM EDT | 217.00 | 15.99 | 16.47 | 16.59 | 0.00 | - | 2 | 2 | 20.85% |
| IWM240712P00217500 | 2024-06-12 1:36PM EDT | 217.50 | 11.92 | 16.97 | 17.09 | 0.00 | - | - | 0 | 21.34% |
| IWM240712P00218000 | 2024-06-12 1:56PM EDT | 218.00 | 12.31 | 17.47 | 17.59 | 0.00 | - | - | 0 | 21.83% |
| IWM240712P00221000 | 2024-06-20 10:57AM EDT | 221.00 | 19.95 | 20.47 | 20.59 | 0.00 | - | - | 0 | 24.66% |
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 225.00 | 21.08 | 24.47 | 24.59 | 0.00 | - | 5 | 0 | 28.32% |
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 235.00 | 36.40 | 34.47 | 34.59 | 0.00 | - | 8 | 0 | 36.91% |
| IWM240712P00250000 | 2024-06-10 10:02AM EDT | 250.00 | 50.32 | 49.47 | 49.59 | 0.00 | - | - | 0 | 48.63% |
© 2024 Yahoo. All rights reserved.