iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:219.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00219000 | 2024-06-28 3:25PM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 329 | 5,155 | 24.41% |
| IWM240712C00219000 | 2024-06-27 3:23PM EDT | 2024-07-12 | 0.09 | 0.08 | 0.09 | 0.00 | - | 16 | 5,520 | 20.41% |
| IWM240719C00219000 | 2024-06-28 3:19PM EDT | 2024-07-19 | 0.11 | 0.14 | 0.15 | -0.06 | -35.29% | 117 | 9,694 | 18.21% |
| IWM240726C00219000 | 2024-06-28 3:39PM EDT | 2024-07-26 | 0.18 | 0.23 | 0.25 | -0.04 | -18.18% | 8 | 135 | 17.48% |
| IWM240802C00219000 | 2024-06-28 3:14PM EDT | 2024-08-02 | 0.34 | 0.42 | 0.44 | +0.03 | +9.68% | 13 | 109 | 17.80% |
| IWM240816C00219000 | 2024-06-28 3:43PM EDT | 2024-08-16 | 0.75 | 0.81 | 0.84 | -0.07 | -8.54% | 61 | 6,952 | 17.95% |
| IWM240920C00219000 | 2024-06-28 3:32PM EDT | 2024-09-20 | 1.71 | 2.05 | 2.11 | -0.18 | -9.52% | 7 | 3,870 | 18.83% |
| IWM241220C00219000 | 2024-06-28 10:30AM EDT | 2024-12-20 | 5.99 | 5.62 | 5.76 | +1.34 | +28.82% | 11 | 1,070 | 20.88% |
| IWM241231C00219000 | 2024-06-26 1:43PM EDT | 2024-12-31 | 6.05 | 5.80 | 6.04 | +1.25 | +26.04% | 2 | 9 | 20.79% |
| IWM250117C00219000 | 2024-06-25 12:44PM EDT | 2025-01-17 | 5.68 | 6.47 | 6.63 | 0.00 | - | 2 | 1,018 | 20.97% |
| IWM250331C00219000 | 2024-05-15 1:07PM EDT | 2025-03-31 | 13.66 | 7.43 | 7.75 | 0.00 | - | 1 | 1 | 19.69% |
| IWM250620C00219000 | 2024-06-24 11:19AM EDT | 2025-06-20 | 11.68 | 11.34 | 11.93 | 0.00 | - | 1 | 367 | 22.76% |
| IWM251219C00219000 | 2024-06-18 3:03PM EDT | 2025-12-19 | 16.12 | 15.95 | 17.96 | 0.00 | - | 79 | 715 | 24.74% |
| IWM260116C00219000 | 2024-06-14 3:04PM EDT | 2026-01-16 | 15.66 | 16.46 | 18.58 | 0.00 | - | 58 | 78 | 24.73% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00219000 | 2024-06-27 4:14PM EDT | 2024-07-05 | 16.69 | 15.74 | 15.94 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00219000 | 2024-06-25 9:35AM EDT | 2024-07-19 | 18.81 | 15.71 | 15.91 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240726P00219000 | 2024-06-13 4:12PM EDT | 2024-07-26 | 17.39 | 15.71 | 15.91 | 0.00 | - | 114 | 0 | 0.00% |
| IWM240816P00219000 | 2024-06-12 1:37PM EDT | 2024-08-16 | 13.87 | 15.76 | 15.96 | 0.00 | - | - | 0 | 0.00% |
| IWM240920P00219000 | 2024-06-28 2:55PM EDT | 2024-09-20 | 17.09 | 16.10 | 16.30 | -1.65 | -8.80% | 1 | 141 | 9.60% |
| IWM241220P00219000 | 2024-05-21 11:15AM EDT | 2024-12-20 | 15.45 | 20.55 | 20.86 | 0.00 | - | 2 | 2 | 18.87% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 2025-01-17 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 7.98% |
| IWM250620P00219000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 21.50 | 19.67 | 20.42 | 0.00 | - | 4 | 109 | 12.59% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 2025-12-19 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 22.68% |
| IWM260116P00219000 | 2024-06-11 10:15AM EDT | 2026-01-16 | 25.36 | 22.11 | 24.26 | 0.00 | - | 1 | 1 | 14.19% |
© 2024 Yahoo. All rights reserved.