iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00225000 | 2024-06-27 2:38PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 2,383 | 30.47% |
| IWM240712C00225000 | 2024-06-26 3:41PM EDT | 2024-07-12 | 0.03 | 0.04 | 0.05 | 0.00 | - | 32 | 1,633 | 24.02% |
| IWM240719C00225000 | 2024-06-28 2:36PM EDT | 2024-07-19 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 172 | 20,777 | 21.00% |
| IWM240726C00225000 | 2024-06-28 3:08PM EDT | 2024-07-26 | 0.09 | 0.09 | 0.11 | -0.01 | -10.00% | 921 | 1,208 | 19.14% |
| IWM240802C00225000 | 2024-06-28 12:49PM EDT | 2024-08-02 | 0.15 | 0.16 | 0.18 | -0.01 | -6.25% | 1,003 | 1,117 | 18.65% |
| IWM240816C00225000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 0.27 | 0.33 | 0.35 | -0.05 | -15.62% | 564 | 29,278 | 17.97% |
| IWM240920C00225000 | 2024-06-28 3:59PM EDT | 2024-09-20 | 1.03 | 1.05 | 1.10 | -0.03 | -2.83% | 839 | 35,206 | 18.30% |
| IWM240930C00225000 | 2024-06-28 3:58PM EDT | 2024-09-30 | 1.19 | 1.22 | 1.29 | +0.06 | +5.31% | 254 | 4,270 | 18.15% |
| IWM241018C00225000 | 2024-06-28 4:03PM EDT | 2024-10-18 | 1.74 | 1.73 | 1.80 | +0.14 | +8.75% | 333 | 18,583 | 18.53% |
| IWM241115C00225000 | 2024-06-28 2:49PM EDT | 2024-11-15 | 2.69 | 2.86 | 2.96 | +0.40 | +17.47% | 64 | 4,074 | 19.93% |
| IWM241220C00225000 | 2024-06-28 3:22PM EDT | 2024-12-20 | 3.61 | 3.92 | 4.04 | -0.09 | -2.43% | 53 | 20,898 | 20.32% |
| IWM241231C00225000 | 2024-06-28 1:30PM EDT | 2024-12-31 | 3.93 | 4.08 | 4.30 | +0.15 | +3.97% | 3 | 443 | 20.26% |
| IWM250117C00225000 | 2024-06-28 1:12PM EDT | 2025-01-17 | 4.38 | 4.67 | 4.83 | +0.09 | +2.10% | 3 | 6,129 | 20.46% |
| IWM250321C00225000 | 2024-06-28 1:51PM EDT | 2025-03-21 | 6.26 | 6.58 | 6.80 | +0.56 | +9.82% | 3 | 17,865 | 21.17% |
| IWM250331C00225000 | 2024-06-28 2:25PM EDT | 2025-03-31 | 6.51 | 6.75 | 7.06 | -0.04 | -0.61% | 2 | 43 | 21.20% |
| IWM250620C00225000 | 2024-06-28 11:28AM EDT | 2025-06-20 | 9.29 | 9.06 | 9.62 | +0.99 | +11.93% | 1 | 3,660 | 22.12% |
| IWM251219C00225000 | 2024-06-28 11:37AM EDT | 2025-12-19 | 14.34 | 13.45 | 15.37 | +1.11 | +8.39% | 10 | 4,210 | 24.08% |
| IWM260116C00225000 | 2024-06-17 10:43AM EDT | 2026-01-16 | 12.50 | 13.96 | 16.04 | 0.00 | - | 1 | 131 | 24.16% |
| IWM260618C00225000 | 2024-06-28 12:11PM EDT | 2026-06-18 | 18.62 | 16.96 | 20.81 | +0.62 | +3.44% | 1 | 1,534 | 25.68% |
| IWM261218C00225000 | 2024-06-07 3:08PM EDT | 2026-12-18 | 22.60 | 20.72 | 25.50 | 0.00 | - | 2 | 21 | 26.62% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 2024-07-12 | 21.08 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240719P00225000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 18.61 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240816P00225000 | 2024-06-24 11:32AM EDT | 2024-08-16 | 22.38 | 21.71 | 21.91 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240920P00225000 | 2024-06-28 3:24PM EDT | 2024-09-20 | 23.07 | 21.71 | 21.91 | -1.93 | -7.72% | 2 | 15 | 0.00% |
| IWM240930P00225000 | 2024-06-14 1:23PM EDT | 2024-09-30 | 26.36 | 21.69 | 21.98 | 0.00 | - | 4 | 1 | 0.00% |
| IWM241018P00225000 | 2024-06-06 11:49AM EDT | 2024-10-18 | 21.76 | 21.77 | 22.06 | 0.00 | - | 1 | 24 | 0.00% |
| IWM241115P00225000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 26.47 | 22.06 | 22.38 | 0.00 | - | 114 | 912 | 10.13% |
| IWM241220P00225000 | 2024-06-20 11:28AM EDT | 2024-12-20 | 24.59 | 22.44 | 22.81 | 0.00 | - | 4 | 81 | 11.23% |
| IWM241231P00225000 | 2024-05-23 12:04PM EDT | 2024-12-31 | 21.44 | 24.77 | 25.20 | 0.00 | - | 2 | 4 | 17.62% |
| IWM250117P00225000 | 2024-06-14 1:50PM EDT | 2025-01-17 | 27.00 | 22.68 | 23.10 | 0.00 | - | 1 | 80 | 11.46% |
| IWM250321P00225000 | 2024-06-14 10:25AM EDT | 2025-03-21 | 27.42 | 23.30 | 23.82 | 0.00 | - | 5 | 113 | 11.85% |
| IWM250331P00225000 | 2024-05-15 3:01PM EDT | 2025-03-31 | 20.95 | 27.04 | 27.56 | 0.00 | - | - | 10 | 18.62% |
| IWM250620P00225000 | 2024-06-26 1:01PM EDT | 2025-06-20 | 26.80 | 24.22 | 24.89 | 0.00 | - | 1 | 138 | 12.20% |
| IWM251219P00225000 | 2024-06-18 9:56AM EDT | 2025-12-19 | 27.82 | 25.48 | 27.61 | 0.00 | - | 1 | 811 | 13.40% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 24.16 | 25.88 | 0.00 | - | 2 | 10 | 10.99% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 12.50% |
| IWM261218P00225000 | 2024-06-04 10:36AM EDT | 2026-12-18 | 30.19 | 27.52 | 32.00 | 0.00 | - | 3 | 26 | 14.17% |
© 2024 Yahoo. All rights reserved.