iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250221C00175000 | 2024-06-28 3:00PM EDT | 175.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM250221C00180000 | 2024-06-28 10:33AM EDT | 180.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250221C00190000 | 2024-06-24 10:37AM EDT | 190.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250221C00195000 | 2024-06-21 12:18PM EDT | 195.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250221C00200000 | 2024-06-24 10:54AM EDT | 200.00 | 16.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250221C00205000 | 2024-06-28 9:58AM EDT | 205.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IWM250221C00210000 | 2024-06-28 3:47PM EDT | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| IWM250221C00215000 | 2024-06-28 1:37PM EDT | 215.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250221C00220000 | 2024-06-28 12:17PM EDT | 220.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM250221C00225000 | 2024-06-28 12:41PM EDT | 225.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM250221C00230000 | 2024-06-28 12:17PM EDT | 230.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM250221C00235000 | 2024-06-28 3:47PM EDT | 235.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| IWM250221C00240000 | 2024-06-28 12:17PM EDT | 240.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM250221C00250000 | 2024-06-21 1:05PM EDT | 250.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250221C00255000 | 2024-06-24 2:42PM EDT | 255.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IWM250221C00260000 | 2024-06-26 4:05PM EDT | 260.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM250221C00265000 | 2024-06-26 1:53PM EDT | 265.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| IWM250221C00270000 | 2024-06-26 4:05PM EDT | 270.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM250221C00275000 | 2024-06-26 1:53PM EDT | 275.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IWM250221C00280000 | 2024-06-25 3:11PM EDT | 280.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IWM250221C00285000 | 2024-06-25 3:11PM EDT | 285.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IWM250221C00300000 | 2024-06-24 9:43AM EDT | 300.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250221P00130000 | 2024-06-28 12:30PM EDT | 130.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| IWM250221P00140000 | 2024-06-21 3:33PM EDT | 140.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| IWM250221P00150000 | 2024-06-25 2:52PM EDT | 150.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IWM250221P00155000 | 2024-06-28 10:44AM EDT | 155.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250221P00160000 | 2024-06-21 2:56PM EDT | 160.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM250221P00165000 | 2024-06-24 11:40AM EDT | 165.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IWM250221P00180000 | 2024-06-24 11:02AM EDT | 180.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IWM250221P00183000 | 2024-06-24 10:17AM EDT | 183.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| IWM250221P00195000 | 2024-06-20 10:15AM EDT | 195.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IWM250221P00200000 | 2024-06-27 9:53AM EDT | 200.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| IWM250221P00205000 | 2024-06-21 2:19PM EDT | 205.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250221P00230000 | 2024-06-21 1:04PM EDT | 230.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.