iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607C00270000 | 2024-05-06 10:51AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 68.75% |
| IWM240614C00270000 | 2024-05-06 11:27AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 48.44% |
| IWM240621C00270000 | 2024-05-10 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,451 | 39.06% |
| IWM240628C00270000 | 2024-05-17 10:45AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 33.59% |
| IWM240719C00270000 | 2024-05-30 11:37AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 675 | 25.39% |
| IWM240816C00270000 | 2024-05-29 2:57PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 659 | 23.15% |
| IWM240920C00270000 | 2024-05-29 12:09PM EDT | 2024-09-20 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 4,380 | 21.09% |
| IWM241018C00270000 | 2024-05-30 1:25PM EDT | 2024-10-18 | 0.14 | 0.13 | 0.15 | 0.00 | - | 50 | 2,737 | 20.17% |
| IWM241115C00270000 | 2024-05-29 10:28AM EDT | 2024-11-15 | 0.24 | 0.23 | 0.27 | 0.00 | - | 5 | 303 | 20.07% |
| IWM241220C00270000 | 2024-05-29 12:49PM EDT | 2024-12-20 | 0.36 | 0.37 | 0.41 | 0.00 | - | 2 | 1,625 | 19.53% |
| IWM241231C00270000 | 2024-05-16 11:36AM EDT | 2024-12-31 | 0.86 | 0.38 | 0.47 | 0.00 | - | 10 | 200 | 19.48% |
| IWM250117C00270000 | 2024-05-31 9:41AM EDT | 2025-01-17 | 0.58 | 0.50 | 0.55 | +0.07 | +13.73% | 10 | 2,730 | 19.30% |
| IWM250321C00270000 | 2024-05-29 1:04PM EDT | 2025-03-21 | 0.88 | 0.87 | 1.08 | 0.00 | - | 1 | 486 | 19.57% |
| IWM250331C00270000 | 2024-05-30 9:45AM EDT | 2025-03-31 | 0.89 | 0.92 | 1.16 | 0.00 | - | 1 | 293 | 19.55% |
| IWM250620C00270000 | 2024-05-31 1:00PM EDT | 2025-06-20 | 1.76 | 1.60 | 2.22 | -0.15 | -7.85% | 42 | 1,235 | 20.33% |
| IWM251219C00270000 | 2024-05-29 1:02PM EDT | 2025-12-19 | 4.05 | 3.82 | 4.99 | 0.00 | - | 78 | 1,679 | 21.36% |
| IWM260116C00270000 | 2024-05-28 1:31PM EDT | 2026-01-16 | 4.90 | 4.14 | 5.40 | 0.00 | - | 1 | 61 | 21.42% |
| IWM260618C00270000 | 2024-05-31 11:55AM EDT | 2026-06-18 | 6.87 | 5.78 | 8.35 | -0.13 | -1.86% | 2 | 29 | 22.47% |
| IWM261218C00270000 | 2024-05-29 10:33AM EDT | 2026-12-18 | 9.52 | 8.41 | 11.64 | 0.00 | - | 1 | 1,667 | 23.17% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00270000 | 2024-02-01 4:54PM EDT | 2024-06-21 | 74.87 | 64.25 | 64.70 | 0.00 | - | - | 0 | 57.13% |
| IWM241220P00270000 | 2023-12-15 3:06PM EDT | 2024-12-20 | 74.59 | 76.31 | 77.18 | 0.00 | - | 10 | 0 | 51.41% |
| IWM250117P00270000 | 2023-03-29 11:31AM EDT | 2025-01-17 | 95.51 | 92.00 | 97.00 | 0.00 | - | - | 0 | 76.91% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 61.82 | 64.14 | 64.56 | 0.00 | - | 1 | 0 | 15.81% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 2025-12-19 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 16.93% |
| IWM260116P00270000 | 2023-10-04 2:38PM EDT | 2026-01-16 | 99.86 | 93.00 | 98.00 | 0.00 | - | 1 | 1 | 51.24% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 2026-12-18 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 26.20% |
© 2024 Yahoo. All rights reserved.