iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00150000 | 2024-06-28 9:42AM EDT | 2024-07-05 | 54.22 | 53.26 | 53.45 | +4.95 | +10.05% | 2 | 2 | 123.63% |
| IWM240719C00150000 | 2024-06-25 12:24PM EDT | 2024-07-19 | 50.62 | 53.59 | 53.78 | 0.00 | - | 7 | 19 | 79.37% |
| IWM240816C00150000 | 2024-06-17 9:31AM EDT | 2024-08-16 | 49.89 | 54.27 | 54.46 | 0.00 | - | 1 | 99 | 59.90% |
| IWM240920C00150000 | 2024-06-24 11:05AM EDT | 2024-09-20 | 54.71 | 55.16 | 55.36 | 0.00 | - | 15 | 735 | 51.94% |
| IWM240930C00150000 | 2024-06-24 11:05AM EDT | 2024-09-30 | 54.76 | 55.12 | 55.42 | 0.00 | - | 15 | 18 | 50.04% |
| IWM241018C00150000 | 2024-06-07 11:04AM EDT | 2024-10-18 | 54.27 | 55.21 | 55.51 | 0.00 | - | 1 | 7 | 46.31% |
| IWM241115C00150000 | 2024-06-14 12:36PM EDT | 2024-11-15 | 51.24 | 55.89 | 56.24 | 0.00 | - | 1 | 6 | 44.67% |
| IWM241220C00150000 | 2024-06-28 9:40AM EDT | 2024-12-20 | 57.96 | 56.63 | 57.03 | +3.16 | +5.77% | 10 | 272 | 42.84% |
| IWM241231C00150000 | 2024-05-15 2:40PM EDT | 2024-12-31 | 63.10 | 52.62 | 53.11 | 0.00 | - | 1 | 17 | 21.00% |
| IWM250117C00150000 | 2024-06-28 9:41AM EDT | 2025-01-17 | 58.02 | 56.82 | 57.27 | +2.96 | +5.38% | 2 | 209 | 40.55% |
| IWM250321C00150000 | 2024-06-20 3:50PM EDT | 2025-03-21 | 55.65 | 58.25 | 58.81 | 0.00 | - | 1 | 114 | 39.52% |
| IWM250331C00150000 | 2024-06-20 10:13AM EDT | 2025-03-31 | 56.94 | 58.29 | 58.90 | 0.00 | - | 2 | 12 | 39.02% |
| IWM250620C00150000 | 2024-06-25 12:26PM EDT | 2025-06-20 | 57.51 | 59.98 | 60.70 | 0.00 | - | 5 | 367 | 38.10% |
| IWM251219C00150000 | 2024-06-25 11:02AM EDT | 2025-12-19 | 61.15 | 62.28 | 64.76 | 0.00 | - | 2 | 2,285 | 37.40% |
| IWM260116C00150000 | 2024-06-14 1:55PM EDT | 2026-01-16 | 59.50 | 62.40 | 65.06 | 0.00 | - | 2 | 51 | 36.91% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 35.71% |
| IWM261218C00150000 | 2024-06-28 2:40PM EDT | 2026-12-18 | 68.50 | 66.64 | 71.00 | +1.99 | +2.99% | 10 | 72 | 35.92% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00150000 | 2024-06-20 12:58PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 71.88% |
| IWM240712P00150000 | 2024-06-27 9:51AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 21 | 50.00% |
| IWM240719P00150000 | 2024-06-28 2:24PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,261 | 4,707 | 46.48% |
| IWM240726P00150000 | 2024-06-28 9:35AM EDT | 2024-07-26 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 37 | 41.99% |
| IWM240802P00150000 | 2024-06-26 3:46PM EDT | 2024-08-02 | 0.06 | 0.03 | 0.05 | 0.00 | - | 2 | 100 | 39.84% |
| IWM240816P00150000 | 2024-06-28 12:51PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 21 | 2,253 | 36.13% |
| IWM240920P00150000 | 2024-06-26 10:00AM EDT | 2024-09-20 | 0.26 | 0.20 | 0.22 | 0.00 | - | 200 | 49,453 | 31.40% |
| IWM240930P00150000 | 2024-06-27 12:25PM EDT | 2024-09-30 | 0.27 | 0.23 | 0.26 | 0.00 | - | 400 | 752 | 30.49% |
| IWM241018P00150000 | 2024-06-28 3:49PM EDT | 2024-10-18 | 0.34 | 0.34 | 0.37 | -0.07 | -17.07% | 31 | 21,297 | 29.66% |
| IWM241115P00150000 | 2024-06-14 3:00PM EDT | 2024-11-15 | 0.78 | 0.52 | 0.56 | 0.00 | - | 14 | 5,184 | 28.64% |
| IWM241220P00150000 | 2024-06-28 11:57AM EDT | 2024-12-20 | 0.77 | 0.73 | 0.78 | -0.01 | -1.28% | 48 | 104,399 | 27.39% |
| IWM241231P00150000 | 2024-06-20 12:33PM EDT | 2024-12-31 | 1.01 | 0.75 | 0.84 | 0.00 | - | 128 | 386 | 26.99% |
| IWM250117P00150000 | 2024-06-28 4:01PM EDT | 2025-01-17 | 0.90 | 0.86 | 0.93 | -0.08 | -8.16% | 20 | 22,875 | 26.42% |
| IWM250321P00150000 | 2024-06-20 9:30AM EDT | 2025-03-21 | 1.48 | 1.24 | 1.35 | 0.00 | - | 1 | 276 | 25.17% |
| IWM250331P00150000 | 2024-06-13 3:09PM EDT | 2025-03-31 | 1.40 | 1.29 | 1.44 | 0.00 | - | 6 | 62 | 25.10% |
| IWM250620P00150000 | 2024-06-28 3:33PM EDT | 2025-06-20 | 2.00 | 1.79 | 2.02 | -0.02 | -0.99% | 6 | 36,653 | 24.11% |
| IWM251219P00150000 | 2024-06-27 9:58AM EDT | 2025-12-19 | 3.37 | 2.84 | 3.47 | 0.00 | - | 2 | 58,926 | 23.04% |
| IWM260116P00150000 | 2024-06-24 9:54AM EDT | 2026-01-16 | 3.64 | 3.00 | 3.72 | 0.00 | - | 1 | 2,574 | 22.98% |
| IWM260618P00150000 | 2024-06-20 9:34AM EDT | 2026-06-18 | 4.80 | 3.87 | 5.16 | 0.00 | - | 11 | 18,214 | 22.84% |
| IWM261218P00150000 | 2024-06-27 3:30PM EDT | 2026-12-18 | 5.60 | 5.50 | 6.18 | 0.00 | - | 25 | 8,185 | 21.83% |
© 2024 Yahoo. All rights reserved.