iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00165000 | 2024-06-28 9:42AM EDT | 2024-07-05 | 39.24 | 38.27 | 38.47 | +3.94 | +11.16% | 1 | 31 | 90.72% |
| IWM240719C00165000 | 2024-06-21 10:16AM EDT | 2024-07-19 | 35.08 | 38.66 | 38.85 | 0.00 | - | 1 | 17 | 59.60% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 2024-08-16 | 41.88 | 40.73 | 40.83 | 0.00 | - | 1 | 16 | 54.83% |
| IWM240920C00165000 | 2024-06-27 3:47PM EDT | 2024-09-20 | 39.18 | 40.54 | 40.74 | 0.00 | - | 1 | 951 | 41.68% |
| IWM240930C00165000 | 2024-06-04 9:30AM EDT | 2024-09-30 | 41.00 | 40.52 | 40.83 | 0.00 | - | 5 | 29 | 39.81% |
| IWM241018C00165000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 43.17 | 42.66 | 42.91 | 0.00 | - | 2 | 0 | 44.42% |
| IWM241220C00165000 | 2024-06-26 11:51AM EDT | 2024-12-20 | 40.29 | 42.58 | 42.98 | 0.00 | - | 10 | 4,068 | 35.72% |
| IWM241231C00165000 | 2024-05-16 3:20PM EDT | 2024-12-31 | 48.75 | 38.89 | 39.36 | 0.00 | - | - | 2 | 22.89% |
| IWM250117C00165000 | 2024-06-17 10:53AM EDT | 2025-01-17 | 38.43 | 42.97 | 43.42 | 0.00 | - | 1 | 165 | 34.31% |
| IWM250321C00165000 | 2024-06-18 9:37AM EDT | 2025-03-21 | 42.95 | 44.75 | 45.30 | 0.00 | - | 1 | 5 | 34.03% |
| IWM250331C00165000 | 2024-06-21 1:58PM EDT | 2025-03-31 | 42.60 | 44.82 | 45.43 | 0.00 | - | 1 | 3 | 33.67% |
| IWM250620C00165000 | 2024-06-24 12:04PM EDT | 2025-06-20 | 46.57 | 46.97 | 47.68 | 0.00 | - | 1 | 125 | 33.53% |
| IWM251219C00165000 | 2024-06-11 10:23AM EDT | 2025-12-19 | 48.19 | 50.07 | 52.53 | 0.00 | - | 1 | 84 | 33.79% |
| IWM260116C00165000 | 2024-06-25 12:30PM EDT | 2026-01-16 | 49.30 | 50.28 | 52.91 | 0.00 | - | 1 | 15 | 33.43% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 34.77% |
| IWM261218C00165000 | 2024-06-13 11:30AM EDT | 2026-12-18 | 57.50 | 55.58 | 60.00 | 0.00 | - | 6 | 16 | 33.48% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00165000 | 2024-06-26 1:02PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 373 | 50.00% |
| IWM240712P00165000 | 2024-06-28 10:18AM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 1,097 | 40.23% |
| IWM240719P00165000 | 2024-06-28 3:25PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 51 | 5,278 | 35.55% |
| IWM240726P00165000 | 2024-06-28 9:34AM EDT | 2024-07-26 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 2 | 841 | 32.42% |
| IWM240802P00165000 | 2024-06-27 3:53PM EDT | 2024-08-02 | 0.10 | 0.08 | 0.10 | 0.00 | - | 4 | 40 | 31.06% |
| IWM240816P00165000 | 2024-06-28 3:34PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.17 | -0.04 | -18.18% | 2,010 | 13,532 | 28.47% |
| IWM240920P00165000 | 2024-06-28 10:04AM EDT | 2024-09-20 | 0.40 | 0.38 | 0.40 | -0.04 | -9.09% | 4 | 57,712 | 25.27% |
| IWM240930P00165000 | 2024-06-28 11:29AM EDT | 2024-09-30 | 0.48 | 0.45 | 0.49 | -0.04 | -7.69% | 108 | 6,783 | 24.88% |
| IWM241018P00165000 | 2024-06-28 10:05AM EDT | 2024-10-18 | 0.66 | 0.63 | 0.67 | -0.06 | -8.33% | 1 | 9,935 | 24.35% |
| IWM241115P00165000 | 2024-06-26 11:50AM EDT | 2024-11-15 | 1.18 | 0.97 | 1.03 | 0.00 | - | 4 | 825 | 24.09% |
| IWM241220P00165000 | 2024-06-28 12:25PM EDT | 2024-12-20 | 1.39 | 1.33 | 1.39 | -0.26 | -15.76% | 4 | 33,309 | 23.28% |
| IWM241231P00165000 | 2024-06-28 11:45AM EDT | 2024-12-31 | 1.41 | 1.38 | 1.50 | -0.56 | -28.43% | 1 | 34 | 23.06% |
| IWM250117P00165000 | 2024-06-28 2:00PM EDT | 2025-01-17 | 1.67 | 1.56 | 1.64 | -0.18 | -9.73% | 1 | 15,577 | 22.63% |
| IWM250321P00165000 | 2024-06-21 2:42PM EDT | 2025-03-21 | 2.65 | 2.19 | 2.33 | 0.00 | - | 847 | 11,701 | 21.96% |
| IWM250331P00165000 | 2024-06-14 12:31PM EDT | 2025-03-31 | 3.01 | 2.26 | 2.46 | 0.00 | - | 2 | 21 | 21.92% |
| IWM250620P00165000 | 2024-06-28 2:13PM EDT | 2025-06-20 | 3.33 | 3.06 | 3.36 | -0.05 | -1.48% | 3 | 13,651 | 21.41% |
| IWM251219P00165000 | 2024-06-27 11:44AM EDT | 2025-12-19 | 5.42 | 4.61 | 5.38 | 0.00 | - | 3,000 | 27,809 | 20.84% |
| IWM260116P00165000 | 2024-06-18 12:45PM EDT | 2026-01-16 | 5.60 | 4.79 | 5.72 | 0.00 | - | 5 | 434 | 20.84% |
| IWM260618P00165000 | 2024-06-27 3:47PM EDT | 2026-06-18 | 6.80 | 5.49 | 7.53 | 0.00 | - | 256 | 3,043 | 20.86% |
| IWM261218P00165000 | 2024-06-28 9:58AM EDT | 2026-12-18 | 8.13 | 7.22 | 8.52 | -0.50 | -5.79% | 5 | 9,185 | 19.73% |
© 2024 Yahoo. All rights reserved.