iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00185000 | 2024-06-17 10:56AM EDT | 2024-07-05 | 13.56 | 18.30 | 18.50 | 0.00 | - | 3 | 298 | 50.93% |
| IWM240712C00185000 | 2024-06-26 11:31AM EDT | 2024-07-12 | 15.37 | 18.55 | 18.75 | 0.00 | - | 2 | 9 | 39.60% |
| IWM240719C00185000 | 2024-06-28 3:15PM EDT | 2024-07-19 | 17.80 | 18.84 | 19.03 | +0.84 | +4.95% | 14 | 2,435 | 35.23% |
| IWM240726C00185000 | 2024-06-24 9:34AM EDT | 2024-07-26 | 17.17 | 19.11 | 19.31 | 0.00 | - | 1 | 7 | 32.79% |
| IWM240816C00185000 | 2024-06-28 3:15PM EDT | 2024-08-16 | 19.14 | 20.14 | 20.33 | +1.17 | +6.51% | 6 | 292 | 30.27% |
| IWM240920C00185000 | 2024-06-28 4:03PM EDT | 2024-09-20 | 21.84 | 21.81 | 21.93 | +0.99 | +4.75% | 17 | 11,641 | 28.82% |
| IWM240930C00185000 | 2024-06-28 10:24AM EDT | 2024-09-30 | 22.70 | 21.90 | 22.19 | +2.08 | +10.09% | 152 | 1,568 | 28.07% |
| IWM241018C00185000 | 2024-06-24 10:00AM EDT | 2024-10-18 | 22.33 | 22.43 | 22.66 | 0.00 | - | 2 | 50 | 27.06% |
| IWM241115C00185000 | 2024-06-27 12:49PM EDT | 2024-11-15 | 22.27 | 23.93 | 24.20 | 0.00 | - | 1 | 47 | 28.00% |
| IWM241220C00185000 | 2024-06-27 11:29AM EDT | 2024-12-20 | 23.18 | 25.20 | 25.59 | 0.00 | - | 1 | 24,030 | 28.00% |
| IWM241231C00185000 | 2024-06-27 11:18AM EDT | 2024-12-31 | 23.54 | 25.34 | 25.83 | 0.00 | - | 13 | 69 | 27.65% |
| IWM250117C00185000 | 2024-06-28 2:20PM EDT | 2025-01-17 | 25.50 | 25.96 | 26.39 | +0.55 | +2.20% | 2 | 5,811 | 27.55% |
| IWM250321C00185000 | 2024-06-28 11:15AM EDT | 2025-03-21 | 28.30 | 28.27 | 28.80 | -3.10 | -9.87% | 4 | 45 | 28.07% |
| IWM250331C00185000 | 2024-06-20 1:06PM EDT | 2025-03-31 | 26.66 | 28.43 | 29.02 | 0.00 | - | 2 | 8 | 27.92% |
| IWM250620C00185000 | 2024-06-28 9:50AM EDT | 2025-06-20 | 31.70 | 31.14 | 31.84 | +2.79 | +9.65% | 8 | 143 | 28.50% |
| IWM251219C00185000 | 2024-06-26 2:36PM EDT | 2025-12-19 | 37.51 | 35.30 | 37.64 | +3.44 | +10.10% | 5 | 12,980 | 29.72% |
| IWM260116C00185000 | 2024-06-21 2:35PM EDT | 2026-01-16 | 34.56 | 35.64 | 38.14 | 0.00 | - | 1 | 128 | 29.52% |
| IWM260618C00185000 | 2024-06-20 9:30AM EDT | 2026-06-18 | 39.00 | 38.45 | 42.99 | 0.00 | - | 1 | 123 | 30.87% |
| IWM261218C00185000 | 2024-06-28 11:22AM EDT | 2026-12-18 | 44.40 | 42.10 | 46.50 | +2.40 | +5.71% | 1 | 524 | 30.59% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00185000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 787 | 1,132 | 25.78% |
| IWM240712P00185000 | 2024-06-28 3:36PM EDT | 2024-07-12 | 0.09 | 0.06 | 0.07 | -0.01 | -10.00% | 60 | 1,086 | 23.24% |
| IWM240719P00185000 | 2024-06-28 3:59PM EDT | 2024-07-19 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 3,860 | 47,148 | 21.88% |
| IWM240726P00185000 | 2024-06-28 3:48PM EDT | 2024-07-26 | 0.25 | 0.23 | 0.24 | -0.03 | -10.71% | 210 | 1,154 | 20.51% |
| IWM240802P00185000 | 2024-06-28 3:46PM EDT | 2024-08-02 | 0.44 | 0.38 | 0.40 | -0.04 | -8.33% | 306 | 498 | 20.51% |
| IWM240816P00185000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 0.70 | 0.67 | 0.71 | -0.06 | -7.89% | 10,371 | 37,786 | 20.06% |
| IWM240920P00185000 | 2024-06-28 3:44PM EDT | 2024-09-20 | 1.53 | 1.40 | 1.45 | -0.05 | -3.16% | 1,734 | 62,121 | 19.07% |
| IWM240930P00185000 | 2024-06-28 11:57AM EDT | 2024-09-30 | 1.68 | 1.62 | 1.69 | -0.15 | -8.20% | 88 | 3,016 | 19.02% |
| IWM241018P00185000 | 2024-06-28 2:49PM EDT | 2024-10-18 | 2.20 | 2.06 | 2.13 | -0.02 | -0.90% | 24 | 2,173 | 18.99% |
| IWM241115P00185000 | 2024-06-28 12:22PM EDT | 2024-11-15 | 2.94 | 2.84 | 2.93 | -0.36 | -10.91% | 1 | 311 | 19.34% |
| IWM241220P00185000 | 2024-06-27 9:44AM EDT | 2024-12-20 | 3.65 | 3.55 | 3.65 | -0.38 | -9.43% | 3 | 52,294 | 19.06% |
| IWM241231P00185000 | 2024-06-25 11:36AM EDT | 2024-12-31 | 4.57 | 3.66 | 3.85 | 0.00 | - | 1 | 126 | 18.95% |
| IWM250117P00185000 | 2024-06-27 2:01PM EDT | 2025-01-17 | 4.50 | 3.99 | 4.13 | 0.00 | - | 1 | 47,085 | 18.75% |
| IWM250321P00185000 | 2024-06-28 10:19AM EDT | 2025-03-21 | 5.16 | 5.09 | 5.28 | -0.90 | -14.85% | 2 | 20,013 | 18.50% |
| IWM250331P00185000 | 2024-06-10 9:30AM EDT | 2025-03-31 | 6.30 | 5.21 | 5.47 | 0.00 | - | 1 | 17 | 18.50% |
| IWM250620P00185000 | 2024-06-28 12:53PM EDT | 2025-06-20 | 6.80 | 6.43 | 6.81 | -0.22 | -3.13% | 17 | 26,954 | 18.31% |
| IWM251219P00185000 | 2024-06-28 10:29AM EDT | 2025-12-19 | 9.10 | 8.63 | 9.57 | -0.92 | -9.18% | 900 | 20,053 | 18.19% |
| IWM260116P00185000 | 2024-06-21 10:20AM EDT | 2026-01-16 | 10.54 | 8.89 | 10.01 | 0.00 | - | 2 | 8,198 | 18.23% |
| IWM260618P00185000 | 2024-06-24 10:27AM EDT | 2026-06-18 | 11.45 | 9.85 | 12.24 | 0.00 | - | 1 | 700 | 18.41% |
| IWM261218P00185000 | 2024-06-25 9:54AM EDT | 2026-12-18 | 13.31 | 11.96 | 13.82 | 0.00 | - | 1 | 2,903 | 17.83% |
© 2024 Yahoo. All rights reserved.