iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726C00140000 | 2024-06-17 2:26PM EDT | 140.00 | 61.49 | 61.13 | 61.25 | 0.00 | - | - | 29 | 72.22% |
| IWM240726C00175000 | 2024-06-18 1:57PM EDT | 175.00 | 27.52 | 26.45 | 26.57 | 0.00 | - | 3 | 3 | 37.18% |
| IWM240726C00180000 | 2024-06-24 3:33PM EDT | 180.00 | 23.16 | 21.56 | 21.68 | 0.00 | - | 10 | 59 | 32.35% |
| IWM240726C00185000 | 2024-06-24 9:34AM EDT | 185.00 | 17.17 | 16.79 | 16.91 | 0.00 | - | 1 | 7 | 28.10% |
| IWM240726C00186000 | 2024-06-24 12:01PM EDT | 186.00 | 17.43 | 15.86 | 15.98 | 0.00 | - | 2 | 4 | 27.34% |
| IWM240726C00187500 | 2024-06-07 2:04PM EDT | 187.50 | 15.70 | 14.51 | 14.60 | 0.00 | - | 20 | 5 | 26.22% |
| IWM240726C00189000 | 2024-06-21 9:42AM EDT | 189.00 | 12.28 | 13.17 | 13.26 | 0.00 | - | 1 | 6 | 25.23% |
| IWM240726C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 12.36 | 12.29 | 12.38 | +0.36 | +3.00% | 1 | 59 | 24.59% |
| IWM240726C00191000 | 2024-06-25 3:01PM EDT | 191.00 | 11.23 | 11.43 | 11.52 | +0.57 | +5.35% | 1 | 3 | 23.99% |
| IWM240726C00192000 | 2024-06-24 9:43AM EDT | 192.00 | 11.44 | 10.60 | 10.68 | 0.00 | - | 1 | 7 | 23.43% |
| IWM240726C00193000 | 2024-06-24 11:13AM EDT | 193.00 | 11.57 | 9.78 | 9.87 | 0.00 | - | 2 | 3 | 22.93% |
| IWM240726C00194000 | 2024-06-24 10:18AM EDT | 194.00 | 9.14 | 9.00 | 9.07 | -1.38 | -13.12% | 6 | 17 | 22.40% |
| IWM240726C00195000 | 2024-06-24 3:26PM EDT | 195.00 | 8.00 | 8.23 | 8.31 | -1.52 | -15.97% | 1 | 778 | 21.96% |
| IWM240726C00196000 | 2024-06-20 2:53PM EDT | 196.00 | 7.76 | 7.49 | 7.57 | 0.00 | - | 2 | 4 | 21.52% |
| IWM240726C00197000 | 2024-06-24 3:06PM EDT | 197.00 | 8.18 | 6.79 | 6.86 | 0.00 | - | 2 | 11 | 21.09% |
| IWM240726C00197500 | 2024-06-24 10:04AM EDT | 197.50 | 7.81 | 6.45 | 6.52 | 0.00 | - | 2 | 5 | 20.90% |
| IWM240726C00198000 | 2024-06-25 2:41PM EDT | 198.00 | 6.12 | 6.11 | 6.18 | +0.03 | +0.49% | 10 | 279 | 20.68% |
| IWM240726C00199000 | 2024-06-25 1:50PM EDT | 199.00 | 5.60 | 5.47 | 5.54 | -1.36 | -19.54% | 4 | 85 | 20.31% |
| IWM240726C00200000 | 2024-06-25 3:29PM EDT | 200.00 | 4.99 | 4.88 | 4.94 | -0.50 | -9.11% | 171 | 398 | 19.99% |
| IWM240726C00201000 | 2024-06-25 2:49PM EDT | 201.00 | 4.20 | 4.32 | 4.37 | -0.64 | -13.22% | 260 | 245 | 19.65% |
| IWM240726C00202000 | 2024-06-25 4:13PM EDT | 202.00 | 3.86 | 3.80 | 3.85 | -0.53 | -12.07% | 811 | 736 | 19.37% |
| IWM240726C00202500 | 2024-06-25 1:33PM EDT | 202.50 | 3.59 | 3.56 | 3.61 | -0.59 | -14.11% | 738 | 765 | 19.26% |
| IWM240726C00203000 | 2024-06-25 1:17PM EDT | 203.00 | 3.30 | 3.33 | 3.38 | -0.50 | -13.16% | 981 | 1,020 | 19.16% |
| IWM240726C00204000 | 2024-06-25 3:31PM EDT | 204.00 | 2.93 | 2.89 | 2.94 | -0.43 | -12.80% | 83 | 245 | 18.92% |
| IWM240726C00205000 | 2024-06-25 2:16PM EDT | 205.00 | 2.56 | 2.50 | 2.55 | -0.37 | -12.63% | 233 | 1,276 | 18.75% |
| IWM240726C00206000 | 2024-06-25 3:51PM EDT | 206.00 | 2.16 | 2.15 | 2.20 | -0.36 | -14.29% | 283 | 469 | 18.59% |
| IWM240726C00207000 | 2024-06-25 4:13PM EDT | 207.00 | 1.87 | 1.84 | 1.88 | -0.38 | -16.89% | 67 | 2,318 | 18.42% |
| IWM240726C00207500 | 2024-06-25 2:26PM EDT | 207.50 | 1.76 | 1.70 | 1.74 | -0.37 | -17.37% | 8 | 216 | 18.38% |
| IWM240726C00208000 | 2024-06-25 2:34PM EDT | 208.00 | 1.60 | 1.56 | 1.61 | -0.56 | -25.93% | 116 | 2,331 | 18.35% |
| IWM240726C00209000 | 2024-06-25 3:29PM EDT | 209.00 | 1.36 | 1.32 | 1.36 | -0.24 | -15.00% | 28 | 189 | 18.20% |
| IWM240726C00210000 | 2024-06-25 3:51PM EDT | 210.00 | 1.13 | 1.12 | 1.15 | -0.30 | -20.98% | 436 | 753 | 18.14% |
| IWM240726C00211000 | 2024-06-25 3:57PM EDT | 211.00 | 0.93 | 0.93 | 0.97 | -0.38 | -29.01% | 176 | 463 | 18.09% |
| IWM240726C00212000 | 2024-06-25 4:11PM EDT | 212.00 | 0.80 | 0.78 | 0.81 | -0.18 | -18.37% | 136 | 555 | 18.02% |
| IWM240726C00212500 | 2024-06-25 1:42PM EDT | 212.50 | 0.73 | 0.71 | 0.74 | -0.17 | -18.89% | 115 | 366 | 18.01% |
| IWM240726C00213000 | 2024-06-25 3:52PM EDT | 213.00 | 0.65 | 0.65 | 0.67 | -0.28 | -30.11% | 154 | 5,719 | 17.95% |
| IWM240726C00214000 | 2024-06-25 11:12AM EDT | 214.00 | 0.58 | 0.53 | 0.56 | -0.21 | -26.58% | 8 | 247 | 17.95% |
| IWM240726C00215000 | 2024-06-25 3:53PM EDT | 215.00 | 0.46 | 0.44 | 0.46 | -0.13 | -22.03% | 207 | 6,321 | 17.90% |
| IWM240726C00216000 | 2024-06-25 2:29PM EDT | 216.00 | 0.39 | 0.36 | 0.38 | -0.18 | -31.58% | 12 | 571 | 17.90% |
| IWM240726C00217000 | 2024-06-25 10:46AM EDT | 217.00 | 0.33 | 0.30 | 0.31 | -0.14 | -29.79% | 4 | 130 | 17.87% |
| IWM240726C00217500 | 2024-06-24 3:35PM EDT | 217.50 | 0.44 | 0.27 | 0.29 | 0.00 | - | 13 | 169 | 18.02% |
| IWM240726C00218000 | 2024-06-25 12:58PM EDT | 218.00 | 0.24 | 0.24 | 0.26 | -0.13 | -35.14% | 3 | 66 | 17.97% |
| IWM240726C00219000 | 2024-06-25 11:07AM EDT | 219.00 | 0.24 | 0.20 | 0.22 | -0.09 | -27.27% | 7 | 138 | 18.12% |
| IWM240726C00220000 | 2024-06-25 3:38PM EDT | 220.00 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 31 | 283 | 18.34% |
| IWM240726C00222000 | 2024-06-24 11:41AM EDT | 222.00 | 0.22 | 0.13 | 0.14 | 0.00 | - | 6 | 337 | 18.70% |
| IWM240726C00222500 | 2024-06-25 12:01PM EDT | 222.50 | 0.12 | 0.12 | 0.13 | -0.08 | -40.00% | 2 | 828 | 18.80% |
| IWM240726C00224000 | 2024-06-25 9:33AM EDT | 224.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 1 | 135 | 19.29% |
| IWM240726C00225000 | 2024-06-25 3:05PM EDT | 225.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 8 | 464 | 19.63% |
| IWM240726C00226000 | 2024-06-25 9:42AM EDT | 226.00 | 0.11 | 0.08 | 0.09 | -0.02 | -15.38% | 1 | 26 | 19.92% |
| IWM240726C00230000 | 2024-06-25 3:26PM EDT | 230.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 6 | 216 | 21.58% |
| IWM240726C00235000 | 2024-06-25 12:58PM EDT | 235.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 58 | 23.34% |
| IWM240726C00240000 | 2024-06-25 11:59AM EDT | 240.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 1,017 | 25.39% |
| IWM240726C00245000 | 2024-06-07 9:35AM EDT | 245.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 27.83% |
| IWM240726C00255000 | 2024-06-17 9:42AM EDT | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 10 | 30.47% |
| IWM240726C00265000 | 2024-06-24 10:52AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 106 | 32.42% |
| IWM240726C00275000 | 2024-06-21 3:21PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 36.33% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240726P00110000 | 2024-06-21 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 24 | 64.06% |
| IWM240726P00125000 | 2024-06-21 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 96 | 51.56% |
| IWM240726P00130000 | 2024-06-21 3:27PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 72 | 72 | 51.95% |
| IWM240726P00135000 | 2024-06-21 9:50AM EDT | 135.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2 | 49.22% |
| IWM240726P00140000 | 2024-06-21 1:12PM EDT | 140.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 8 | 46.88% |
| IWM240726P00145000 | 2024-06-21 1:34PM EDT | 145.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5 | 43.95% |
| IWM240726P00150000 | 2024-06-25 2:11PM EDT | 150.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 4 | 30 | 40.82% |
| IWM240726P00155000 | 2024-06-25 1:19PM EDT | 155.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4 | 200 | 37.50% |
| IWM240726P00160000 | 2024-06-24 3:43PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 10 | 34.08% |
| IWM240726P00165000 | 2024-06-25 11:13AM EDT | 165.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 840 | 31.06% |
| IWM240726P00170000 | 2024-06-25 12:58PM EDT | 170.00 | 0.13 | 0.11 | 0.12 | +0.01 | +8.33% | 44 | 79 | 28.03% |
| IWM240726P00175000 | 2024-06-25 2:02PM EDT | 175.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 37 | 519 | 25.20% |
| IWM240726P00180000 | 2024-06-25 2:04PM EDT | 180.00 | 0.25 | 0.24 | 0.26 | 0.00 | - | 134 | 1,415 | 22.56% |
| IWM240726P00185000 | 2024-06-25 1:53PM EDT | 185.00 | 0.45 | 0.44 | 0.46 | +0.04 | +9.76% | 207 | 815 | 20.41% |
| IWM240726P00186000 | 2024-06-25 4:05PM EDT | 186.00 | 0.52 | 0.51 | 0.53 | +0.07 | +15.56% | 289 | 473 | 20.11% |
| IWM240726P00187500 | 2024-06-25 4:05PM EDT | 187.50 | 0.63 | 0.63 | 0.65 | +0.05 | +8.62% | 18 | 773 | 19.61% |
| IWM240726P00188000 | 2024-06-25 2:26PM EDT | 188.00 | 0.68 | 0.67 | 0.69 | +0.05 | +7.94% | 129 | 194 | 19.40% |
| IWM240726P00189000 | 2024-06-25 3:19PM EDT | 189.00 | 0.79 | 0.78 | 0.80 | -0.01 | -1.25% | 52 | 1,286 | 19.14% |
| IWM240726P00190000 | 2024-06-25 3:47PM EDT | 190.00 | 0.89 | 0.90 | 0.92 | +0.06 | +7.23% | 65 | 533 | 18.85% |
| IWM240726P00191000 | 2024-06-25 3:51PM EDT | 191.00 | 1.03 | 1.04 | 1.06 | +0.06 | +6.19% | 31 | 1,091 | 18.58% |
| IWM240726P00192000 | 2024-06-25 4:03PM EDT | 192.00 | 1.20 | 1.20 | 1.22 | +0.12 | +11.11% | 127 | 2,217 | 18.31% |
| IWM240726P00192500 | 2024-06-25 3:26PM EDT | 192.50 | 1.26 | 1.28 | 1.31 | +0.11 | +9.57% | 3 | 173 | 18.19% |
| IWM240726P00193000 | 2024-06-25 2:59PM EDT | 193.00 | 1.43 | 1.38 | 1.41 | +0.23 | +19.17% | 146 | 972 | 18.09% |
| IWM240726P00194000 | 2024-06-25 3:56PM EDT | 194.00 | 1.61 | 1.58 | 1.62 | +0.27 | +20.15% | 161 | 290 | 17.84% |
| IWM240726P00195000 | 2024-06-25 3:13PM EDT | 195.00 | 1.87 | 1.82 | 1.85 | +0.09 | +5.06% | 64 | 918 | 17.55% |
| IWM240726P00196000 | 2024-06-25 4:13PM EDT | 196.00 | 2.10 | 2.08 | 2.12 | +0.29 | +16.02% | 79 | 623 | 17.32% |
| IWM240726P00197000 | 2024-06-25 3:34PM EDT | 197.00 | 2.39 | 2.38 | 2.41 | +0.12 | +5.29% | 76 | 312 | 17.04% |
| IWM240726P00197500 | 2024-06-25 10:42AM EDT | 197.50 | 2.60 | 2.54 | 2.58 | +0.18 | +7.44% | 28 | 527 | 16.96% |
| IWM240726P00198000 | 2024-06-25 3:56PM EDT | 198.00 | 2.75 | 2.71 | 2.75 | +0.15 | +5.77% | 478 | 949 | 16.82% |
| IWM240726P00199000 | 2024-06-25 4:13PM EDT | 199.00 | 3.08 | 3.07 | 3.12 | +0.22 | +7.69% | 827 | 319 | 16.58% |
| IWM240726P00200000 | 2024-06-25 3:50PM EDT | 200.00 | 3.50 | 3.48 | 3.53 | +0.46 | +15.13% | 538 | 1,461 | 16.34% |
| IWM240726P00201000 | 2024-06-25 3:29PM EDT | 201.00 | 3.89 | 3.93 | 3.97 | +0.47 | +13.74% | 213 | 188 | 16.05% |
| IWM240726P00202000 | 2024-06-25 2:42PM EDT | 202.00 | 4.46 | 4.42 | 4.47 | +0.43 | +10.67% | 5 | 334 | 15.84% |
| IWM240726P00202500 | 2024-06-25 3:50PM EDT | 202.50 | 4.72 | 4.68 | 4.74 | +0.63 | +15.40% | 12 | 113 | 15.75% |
| IWM240726P00203000 | 2024-06-25 11:08AM EDT | 203.00 | 5.10 | 4.95 | 5.02 | +0.92 | +22.01% | 10 | 172 | 15.66% |
| IWM240726P00204000 | 2024-06-25 1:59PM EDT | 204.00 | 5.60 | 5.53 | 5.59 | +0.94 | +20.17% | 51 | 158 | 15.37% |
| IWM240726P00205000 | 2024-06-25 2:55PM EDT | 205.00 | 6.27 | 6.15 | 6.24 | +0.97 | +18.30% | 9 | 137 | 15.25% |
| IWM240726P00206000 | 2024-06-24 3:11PM EDT | 206.00 | 5.86 | 6.82 | 6.89 | 0.00 | - | 2 | 80 | 14.91% |
| IWM240726P00207000 | 2024-06-25 3:15PM EDT | 207.00 | 7.60 | 7.53 | 7.63 | +0.37 | +5.12% | 1 | 50 | 14.82% |
| IWM240726P00207500 | 2024-06-25 3:15PM EDT | 207.50 | 7.98 | 7.90 | 8.00 | -2.42 | -23.27% | 1 | 273 | 14.70% |
| IWM240726P00208000 | 2024-06-24 2:37PM EDT | 208.00 | 7.33 | 8.28 | 8.38 | 0.00 | - | 3 | 10 | 14.58% |
| IWM240726P00209000 | 2024-06-12 11:02AM EDT | 209.00 | 5.88 | 9.06 | 9.17 | 0.00 | - | - | 17 | 14.34% |
| IWM240726P00210000 | 2024-06-17 10:14AM EDT | 210.00 | 12.50 | 9.89 | 10.00 | 0.00 | - | 1 | 295 | 14.14% |
| IWM240726P00212000 | 2024-06-25 1:29PM EDT | 212.00 | 11.65 | 11.63 | 11.75 | +2.06 | +21.48% | 6 | 129 | 13.72% |
| IWM240726P00213000 | 2024-06-12 3:22PM EDT | 213.00 | 9.08 | 12.55 | 12.67 | 0.00 | - | - | 238 | 13.62% |
| IWM240726P00214000 | 2024-06-12 1:01PM EDT | 214.00 | 9.33 | 13.49 | 13.61 | 0.00 | - | - | 72 | 13.55% |
| IWM240726P00215000 | 2024-06-12 3:01PM EDT | 215.00 | 10.38 | 14.47 | 14.59 | 0.00 | - | - | 56 | 13.97% |
| IWM240726P00216000 | 2024-06-12 1:04PM EDT | 216.00 | 10.78 | 15.47 | 15.59 | 0.00 | - | - | 12 | 14.70% |
| IWM240726P00217000 | 2024-06-13 3:54PM EDT | 217.00 | 14.92 | 16.47 | 16.59 | 0.00 | - | 1 | 0 | 15.43% |
| IWM240726P00217500 | 2024-06-12 11:02AM EDT | 217.50 | 11.81 | 16.97 | 17.09 | 0.00 | - | - | 0 | 15.82% |
| IWM240726P00218000 | 2024-06-13 3:25PM EDT | 218.00 | 16.10 | 17.47 | 17.59 | 0.00 | - | 180 | 0 | 16.16% |
| IWM240726P00219000 | 2024-06-13 4:12PM EDT | 219.00 | 17.39 | 18.47 | 18.59 | 0.00 | - | 114 | 0 | 16.90% |
| IWM240726P00220000 | 2024-06-17 2:11PM EDT | 220.00 | 19.21 | 19.47 | 19.59 | 0.00 | - | 51 | 7 | 17.58% |
| IWM240726P00230000 | 2024-06-21 4:10PM EDT | 230.00 | 29.53 | 29.47 | 29.59 | 0.00 | - | 1 | 0 | 24.27% |
| IWM240726P00235000 | 2024-06-24 12:41PM EDT | 235.00 | 33.20 | 34.47 | 34.59 | 0.00 | - | 1 | 2 | 27.34% |
| IWM240726P00240000 | 2024-06-20 3:36PM EDT | 240.00 | 40.24 | 39.47 | 39.59 | 0.00 | - | - | 0 | 30.37% |
© 2024 Yahoo. All rights reserved.