iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:216.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00216000 | 2024-06-28 2:10PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 14 | 922 | 20.70% |
| IWM240712C00216000 | 2024-06-28 3:37PM EDT | 2024-07-12 | 0.11 | 0.13 | 0.15 | -0.06 | -35.29% | 23 | 793 | 19.04% |
| IWM240719C00216000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.27 | -0.01 | -3.70% | 133 | 12,956 | 17.63% |
| IWM240726C00216000 | 2024-06-28 4:07PM EDT | 2024-07-26 | 0.43 | 0.42 | 0.45 | 0.00 | - | 36 | 615 | 17.30% |
| IWM240802C00216000 | 2024-06-28 4:13PM EDT | 2024-08-02 | 0.72 | 0.72 | 0.75 | +0.04 | +5.88% | 23 | 6,382 | 17.90% |
| IWM240816C00216000 | 2024-06-28 3:50PM EDT | 2024-08-16 | 1.24 | 1.26 | 1.30 | +0.05 | +4.20% | 158 | 5,108 | 18.18% |
| IWM240920C00216000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 2.40 | 2.78 | 2.84 | -0.19 | -7.34% | 128 | 7,269 | 19.17% |
| IWM241220C00216000 | 2024-06-25 1:28PM EDT | 2024-12-20 | 6.00 | 6.66 | 6.80 | 0.00 | - | 9 | 324 | 21.20% |
| IWM241231C00216000 | 2024-06-26 3:14PM EDT | 2024-12-31 | 5.75 | 6.84 | 7.11 | 0.00 | - | 19 | 32 | 21.13% |
| IWM250117C00216000 | 2024-06-21 3:52PM EDT | 2025-01-17 | 6.85 | 7.55 | 7.74 | 0.00 | - | 31 | 1,134 | 21.33% |
| IWM250620C00216000 | 2024-06-27 9:57AM EDT | 2025-06-20 | 11.90 | 12.64 | 13.18 | 0.00 | - | 250 | 2,424 | 23.07% |
| IWM251219C00216000 | 2024-06-14 2:22PM EDT | 2025-12-19 | 16.29 | 17.31 | 19.35 | 0.00 | - | 1 | 14 | 25.08% |
| IWM260116C00216000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 16.92 | 17.82 | 20.01 | 0.00 | - | 43 | 97 | 25.10% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00216000 | 2024-06-14 2:31PM EDT | 2024-07-05 | 17.62 | 12.74 | 12.94 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240712P00216000 | 2024-06-14 1:56PM EDT | 2024-07-12 | 17.82 | 12.71 | 12.91 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240719P00216000 | 2024-06-27 9:30AM EDT | 2024-07-19 | 15.46 | 12.72 | 12.91 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240726P00216000 | 2024-06-12 1:04PM EDT | 2024-07-26 | 10.78 | 12.74 | 12.94 | 0.00 | - | - | 0 | 0.00% |
| IWM240802P00216000 | 2024-06-28 2:55PM EDT | 2024-08-02 | 13.88 | 12.82 | 13.03 | -1.52 | -9.87% | 5 | 2 | 0.00% |
| IWM240816P00216000 | 2024-06-28 2:55PM EDT | 2024-08-16 | 14.04 | 13.03 | 13.22 | -1.66 | -10.57% | 1 | 111 | 9.64% |
| IWM240920P00216000 | 2024-06-18 1:21PM EDT | 2024-09-20 | 15.68 | 13.63 | 13.82 | 0.00 | - | 1 | 1,303 | 11.38% |
| IWM241220P00216000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 15.88 | 24.81 | 25.34 | 0.00 | - | - | 2 | 31.25% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 2024-12-31 | 16.82 | 18.70 | 19.05 | 0.00 | - | 1 | 2 | 18.99% |
| IWM250117P00216000 | 2024-05-13 9:35AM EDT | 2025-01-17 | 16.12 | 15.69 | 16.14 | 0.00 | - | 1 | 33 | 12.73% |
| IWM250620P00216000 | 2024-06-20 10:26AM EDT | 2025-06-20 | 19.73 | 18.48 | 19.08 | 0.00 | - | 700 | 716 | 13.76% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 2025-12-19 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 21.27% |
| IWM260116P00216000 | 2023-12-18 12:13PM EDT | 2026-01-16 | 27.17 | 28.76 | 31.94 | 0.00 | - | - | 3 | 23.97% |
© 2024 Yahoo. All rights reserved.