iShares Russell 2000 ETF (IWM)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712C00120000 | 2024-06-14 11:06AM EDT | 120.00 | 79.27 | 80.14 | 80.42 | 0.00 | - | - | 1 | 116.70% |
| IWM240712C00130000 | 2024-06-07 10:31AM EDT | 130.00 | 72.72 | 70.17 | 70.45 | 0.00 | - | 2 | 1 | 102.15% |
| IWM240712C00170000 | 2024-06-24 9:59AM EDT | 170.00 | 32.88 | 30.32 | 30.59 | 0.00 | - | 2 | 4 | 51.27% |
| IWM240712C00175000 | 2024-06-26 10:12AM EDT | 175.00 | 25.23 | 25.35 | 25.62 | -2.33 | -8.45% | 10 | 49 | 44.46% |
| IWM240712C00180000 | 2024-06-20 3:13PM EDT | 180.00 | 20.68 | 20.40 | 20.66 | 0.00 | - | 2 | 14 | 37.70% |
| IWM240712C00185000 | 2024-06-26 11:31AM EDT | 185.00 | 15.37 | 15.52 | 15.75 | -1.44 | -8.57% | 2 | 8 | 31.30% |
| IWM240712C00188000 | 2024-06-26 11:17AM EDT | 188.00 | 12.33 | 12.64 | 12.87 | -2.38 | -16.18% | 2 | 5 | 27.92% |
| IWM240712C00189000 | 2024-06-26 12:48PM EDT | 189.00 | 11.64 | 11.67 | 11.94 | -1.81 | -13.46% | 8 | 13 | 27.00% |
| IWM240712C00190000 | 2024-06-25 2:42PM EDT | 190.00 | 10.41 | 10.82 | 11.01 | -2.14 | -17.05% | 10 | 30 | 25.99% |
| IWM240712C00191000 | 2024-06-25 2:29PM EDT | 191.00 | 10.72 | 9.93 | 10.11 | +0.67 | +6.67% | 9 | 19 | 25.17% |
| IWM240712C00192000 | 2024-06-25 12:43PM EDT | 192.00 | 9.23 | 9.05 | 9.23 | -0.25 | -2.64% | 4 | 28 | 24.40% |
| IWM240712C00192500 | 2024-06-20 10:08AM EDT | 192.50 | 10.46 | 8.62 | 8.80 | 0.00 | - | 1 | 46 | 24.05% |
| IWM240712C00193000 | 2024-06-21 10:22AM EDT | 193.00 | 8.42 | 8.20 | 8.37 | 0.00 | - | 10 | 27 | 23.66% |
| IWM240712C00194000 | 2024-06-26 10:41AM EDT | 194.00 | 6.96 | 7.38 | 7.54 | -2.78 | -28.54% | 20 | 13 | 23.00% |
| IWM240712C00195000 | 2024-06-20 3:51PM EDT | 195.00 | 7.15 | 6.59 | 6.75 | 0.00 | - | 16 | 72 | 22.45% |
| IWM240712C00196000 | 2024-06-26 11:06AM EDT | 196.00 | 5.66 | 5.85 | 5.99 | -2.42 | -29.95% | 1 | 252 | 21.91% |
| IWM240712C00197000 | 2024-06-25 9:31AM EDT | 197.00 | 5.66 | 5.09 | 5.28 | +0.44 | +8.43% | 10 | 57 | 21.49% |
| IWM240712C00197500 | 2024-06-24 11:09AM EDT | 197.50 | 6.85 | 4.80 | 4.94 | 0.00 | - | 5 | 78 | 21.27% |
| IWM240712C00198000 | 2024-06-26 3:40PM EDT | 198.00 | 4.39 | 4.48 | 4.61 | -1.67 | -27.56% | 9 | 425 | 21.07% |
| IWM240712C00199000 | 2024-06-26 3:56PM EDT | 199.00 | 4.00 | 3.84 | 3.98 | -1.20 | -23.08% | 147 | 546 | 20.64% |
| IWM240712C00200000 | 2024-06-26 4:05PM EDT | 200.00 | 3.41 | 3.30 | 3.41 | -1.14 | -25.05% | 8,026 | 1,085 | 20.33% |
| IWM240712C00201000 | 2024-06-26 3:59PM EDT | 201.00 | 2.90 | 2.79 | 2.83 | -1.20 | -29.27% | 59 | 2,299 | 19.65% |
| IWM240712C00202000 | 2024-06-26 3:59PM EDT | 202.00 | 2.45 | 2.33 | 2.37 | -0.80 | -24.62% | 2,280 | 2,143 | 19.42% |
| IWM240712C00202500 | 2024-06-26 3:59PM EDT | 202.50 | 2.24 | 2.12 | 2.16 | -0.78 | -25.83% | 2,035 | 276 | 19.31% |
| IWM240712C00203000 | 2024-06-26 3:59PM EDT | 203.00 | 1.99 | 1.93 | 1.97 | -1.14 | -36.42% | 766 | 6,494 | 19.25% |
| IWM240712C00204000 | 2024-06-26 3:10PM EDT | 204.00 | 1.53 | 1.59 | 1.62 | -1.17 | -43.33% | 42 | 3,830 | 19.10% |
| IWM240712C00205000 | 2024-06-26 3:59PM EDT | 205.00 | 1.36 | 1.29 | 1.36 | -0.68 | -33.33% | 604 | 2,850 | 19.28% |
| IWM240712C00206000 | 2024-06-26 2:58PM EDT | 206.00 | 1.03 | 1.03 | 1.10 | -0.67 | -39.41% | 167 | 1,258 | 19.17% |
| IWM240712C00207000 | 2024-06-26 2:23PM EDT | 207.00 | 0.80 | 0.83 | 0.85 | -0.54 | -40.30% | 788 | 1,878 | 18.80% |
| IWM240712C00207500 | 2024-06-26 2:04PM EDT | 207.50 | 0.70 | 0.74 | 0.76 | -0.45 | -39.13% | 8 | 2,948 | 18.80% |
| IWM240712C00208000 | 2024-06-26 3:51PM EDT | 208.00 | 0.68 | 0.66 | 0.70 | -0.38 | -35.85% | 173 | 1,296 | 19.01% |
| IWM240712C00209000 | 2024-06-26 3:57PM EDT | 209.00 | 0.55 | 0.51 | 0.55 | -0.32 | -36.78% | 14 | 942 | 18.95% |
| IWM240712C00210000 | 2024-06-26 3:56PM EDT | 210.00 | 0.42 | 0.40 | 0.43 | -0.32 | -43.24% | 163 | 1,301 | 18.92% |
| IWM240712C00211000 | 2024-06-26 3:06PM EDT | 211.00 | 0.33 | 0.31 | 0.33 | -0.28 | -45.90% | 26 | 545 | 18.85% |
| IWM240712C00212000 | 2024-06-26 3:49PM EDT | 212.00 | 0.26 | 0.24 | 0.26 | -0.26 | -50.00% | 360 | 591 | 18.95% |
| IWM240712C00212500 | 2024-06-26 2:46PM EDT | 212.50 | 0.21 | 0.21 | 0.23 | -0.18 | -46.15% | 13 | 461 | 18.99% |
| IWM240712C00213000 | 2024-06-26 1:19PM EDT | 213.00 | 0.18 | 0.18 | 0.20 | -0.19 | -51.35% | 10 | 273 | 18.99% |
| IWM240712C00214000 | 2024-06-26 2:45PM EDT | 214.00 | 0.15 | 0.14 | 0.16 | -0.16 | -51.61% | 323 | 729 | 19.19% |
| IWM240712C00215000 | 2024-06-26 3:41PM EDT | 215.00 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 378 | 693 | 19.48% |
| IWM240712C00216000 | 2024-06-26 2:45PM EDT | 216.00 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 306 | 849 | 19.87% |
| IWM240712C00217000 | 2024-06-26 9:30AM EDT | 217.00 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 2 | 5,247 | 20.17% |
| IWM240712C00217500 | 2024-06-26 1:57PM EDT | 217.50 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 2 | 214 | 20.61% |
| IWM240712C00218000 | 2024-06-25 9:35AM EDT | 218.00 | 0.11 | 0.07 | 0.08 | -0.05 | -31.25% | 100 | 539 | 20.70% |
| IWM240712C00219000 | 2024-06-26 3:08PM EDT | 219.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 2 | 5,527 | 21.19% |
| IWM240712C00220000 | 2024-06-26 2:34PM EDT | 220.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 5 | 673 | 21.58% |
| IWM240712C00221000 | 2024-06-26 1:41PM EDT | 221.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 5 | 319 | 22.46% |
| IWM240712C00222000 | 2024-06-26 12:39PM EDT | 222.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 5 | 2 | 22.66% |
| IWM240712C00224000 | 2024-06-26 12:56PM EDT | 224.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 2 | 95 | 24.41% |
| IWM240712C00225000 | 2024-06-26 3:41PM EDT | 225.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 32 | 1,602 | 24.41% |
| IWM240712C00226000 | 2024-06-24 2:07PM EDT | 226.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 401 | 455 | 25.20% |
| IWM240712C00230000 | 2024-06-26 1:17PM EDT | 230.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 770 | 27.34% |
| IWM240712C00235000 | 2024-06-21 12:40PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 409 | 31.06% |
| IWM240712C00240000 | 2024-06-25 11:24AM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 427 | 33.20% |
| IWM240712C00245000 | 2024-06-06 2:00PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 33.99% |
| IWM240712C00270000 | 2024-06-06 9:45AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 954 | 48.44% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712P00110000 | 2024-06-14 1:39PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 89.06% |
| IWM240712P00120000 | 2024-06-13 10:23AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 76.56% |
| IWM240712P00125000 | 2024-06-20 9:38AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 32 | 71.88% |
| IWM240712P00135000 | 2024-06-20 10:59AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 84 | 59.38% |
| IWM240712P00140000 | 2024-06-25 12:03PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5 | 54.69% |
| IWM240712P00145000 | 2024-06-20 9:38AM EDT | 145.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 36 | 54.69% |
| IWM240712P00150000 | 2024-06-26 1:08PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 100 | 21 | 50.78% |
| IWM240712P00155000 | 2024-06-14 1:56PM EDT | 155.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 15 | 25 | 47.66% |
| IWM240712P00160000 | 2024-06-14 1:40PM EDT | 160.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 4 | 39 | 43.75% |
| IWM240712P00165000 | 2024-06-25 11:11AM EDT | 165.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 20 | 1,089 | 38.28% |
| IWM240712P00170000 | 2024-06-26 1:08PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 22 | 556 | 33.99% |
| IWM240712P00175000 | 2024-06-26 1:10PM EDT | 175.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 10 | 791 | 29.98% |
| IWM240712P00180000 | 2024-06-26 1:24PM EDT | 180.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 261 | 6,629 | 25.88% |
| IWM240712P00185000 | 2024-06-26 11:54AM EDT | 185.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 13 | 1,032 | 22.17% |
| IWM240712P00186000 | 2024-06-26 10:51AM EDT | 186.00 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 27 | 5,154 | 21.63% |
| IWM240712P00187500 | 2024-06-26 12:58PM EDT | 187.50 | 0.26 | 0.23 | 0.26 | +0.02 | +8.33% | 9 | 7,868 | 20.90% |
| IWM240712P00188000 | 2024-06-26 2:29PM EDT | 188.00 | 0.31 | 0.26 | 0.28 | +0.06 | +24.00% | 7 | 364 | 20.56% |
| IWM240712P00189000 | 2024-06-25 3:13PM EDT | 189.00 | 0.35 | 0.32 | 0.34 | +0.01 | +2.94% | 127 | 496 | 20.17% |
| IWM240712P00190000 | 2024-06-26 3:00PM EDT | 190.00 | 0.44 | 0.39 | 0.42 | +0.04 | +10.00% | 247 | 11,474 | 19.85% |
| IWM240712P00191000 | 2024-06-26 3:57PM EDT | 191.00 | 0.48 | 0.48 | 0.51 | +0.04 | +9.09% | 26 | 1,448 | 19.46% |
| IWM240712P00192000 | 2024-06-26 3:57PM EDT | 192.00 | 0.60 | 0.60 | 0.63 | 0.00 | - | 158 | 5,411 | 19.17% |
| IWM240712P00192500 | 2024-06-26 2:37PM EDT | 192.50 | 0.77 | 0.66 | 0.70 | +0.22 | +40.00% | 6 | 310 | 19.04% |
| IWM240712P00193000 | 2024-06-26 3:59PM EDT | 193.00 | 0.73 | 0.74 | 0.80 | +0.08 | +12.31% | 210 | 2,410 | 19.13% |
| IWM240712P00194000 | 2024-06-26 3:25PM EDT | 194.00 | 1.03 | 0.91 | 0.97 | +0.12 | +13.19% | 22 | 2,134 | 18.80% |
| IWM240712P00195000 | 2024-06-26 3:21PM EDT | 195.00 | 1.27 | 1.11 | 1.16 | +0.28 | +28.28% | 76 | 2,118 | 18.40% |
| IWM240712P00196000 | 2024-06-26 3:56PM EDT | 196.00 | 1.37 | 1.35 | 1.43 | +0.13 | +10.48% | 109 | 7,752 | 18.31% |
| IWM240712P00197000 | 2024-06-26 3:51PM EDT | 197.00 | 1.65 | 1.64 | 1.71 | +0.28 | +20.44% | 216 | 8,010 | 17.99% |
| IWM240712P00197500 | 2024-06-26 4:13PM EDT | 197.50 | 1.87 | 1.82 | 1.87 | +0.26 | +16.15% | 101 | 668 | 17.86% |
| IWM240712P00198000 | 2024-06-26 3:57PM EDT | 198.00 | 1.98 | 1.97 | 2.05 | +0.35 | +21.47% | 490 | 4,261 | 17.77% |
| IWM240712P00199000 | 2024-06-26 4:01PM EDT | 199.00 | 2.47 | 2.35 | 2.45 | +0.26 | +11.76% | 143 | 5,561 | 17.63% |
| IWM240712P00200000 | 2024-06-26 4:03PM EDT | 200.00 | 2.89 | 2.79 | 2.87 | +0.40 | +16.06% | 92 | 3,467 | 17.27% |
| IWM240712P00201000 | 2024-06-26 10:15AM EDT | 201.00 | 3.29 | 3.27 | 3.37 | +0.24 | +7.87% | 4 | 1,709 | 17.08% |
| IWM240712P00202000 | 2024-06-26 3:40PM EDT | 202.00 | 4.04 | 3.82 | 3.97 | +0.89 | +28.25% | 130 | 988 | 17.15% |
| IWM240712P00202500 | 2024-06-26 3:40PM EDT | 202.50 | 4.36 | 4.11 | 4.22 | +1.27 | +41.10% | 1 | 287 | 16.75% |
| IWM240712P00203000 | 2024-06-26 3:19PM EDT | 203.00 | 4.77 | 4.42 | 4.53 | +1.35 | +39.47% | 21 | 1,251 | 16.63% |
| IWM240712P00204000 | 2024-06-26 11:48AM EDT | 204.00 | 5.01 | 5.08 | 5.25 | +0.86 | +20.72% | 214 | 606 | 16.80% |
| IWM240712P00205000 | 2024-06-26 3:18PM EDT | 205.00 | 6.20 | 5.79 | 5.94 | +0.92 | +17.42% | 1,754 | 2,028 | 16.41% |
| IWM240712P00206000 | 2024-06-26 2:25PM EDT | 206.00 | 6.96 | 6.54 | 6.74 | +1.24 | +21.68% | 6 | 651 | 16.50% |
| IWM240712P00207000 | 2024-06-26 11:04AM EDT | 207.00 | 7.73 | 7.35 | 7.52 | +1.69 | +27.98% | 1 | 104 | 16.07% |
| IWM240712P00207500 | 2024-06-18 10:33AM EDT | 207.50 | 7.44 | 7.76 | 7.93 | 0.00 | - | 4 | 105 | 15.87% |
| IWM240712P00208000 | 2024-06-25 12:32PM EDT | 208.00 | 8.45 | 8.19 | 8.36 | +1.24 | +17.20% | 7 | 125 | 15.77% |
| IWM240712P00209000 | 2024-06-25 12:32PM EDT | 209.00 | 9.33 | 9.07 | 9.29 | -2.39 | -20.39% | 10 | 435 | 16.21% |
| IWM240712P00210000 | 2024-06-25 2:26PM EDT | 210.00 | 9.55 | 9.99 | 10.25 | +0.62 | +6.94% | 1 | 142 | 16.90% |
| IWM240712P00211000 | 2024-06-25 3:12PM EDT | 211.00 | 10.73 | 10.94 | 11.17 | +0.19 | +1.80% | 15 | 54 | 16.75% |
| IWM240712P00212000 | 2024-06-13 12:36PM EDT | 212.00 | 11.30 | 11.92 | 12.15 | 0.00 | - | 1 | 36 | 17.48% |
| IWM240712P00212500 | 2024-06-12 2:43PM EDT | 212.50 | 8.77 | 12.42 | 12.65 | 0.00 | - | - | 1 | 18.07% |
| IWM240712P00213000 | 2024-06-14 12:07PM EDT | 213.00 | 14.75 | 12.91 | 13.15 | 0.00 | - | 10 | 5 | 18.60% |
| IWM240712P00215000 | 2024-06-24 9:58AM EDT | 215.00 | 12.75 | 14.91 | 15.18 | 0.00 | - | 1 | 0 | 21.39% |
| IWM240712P00216000 | 2024-06-14 1:56PM EDT | 216.00 | 17.82 | 15.91 | 16.18 | 0.00 | - | 3 | 0 | 22.46% |
| IWM240712P00217000 | 2024-06-20 10:57AM EDT | 217.00 | 15.99 | 16.91 | 17.18 | 0.00 | - | 2 | 2 | 23.54% |
| IWM240712P00217500 | 2024-06-12 1:36PM EDT | 217.50 | 11.92 | 17.41 | 17.68 | 0.00 | - | - | 0 | 24.07% |
| IWM240712P00218000 | 2024-06-12 1:56PM EDT | 218.00 | 12.31 | 17.91 | 18.18 | 0.00 | - | - | 0 | 24.61% |
| IWM240712P00221000 | 2024-06-20 10:57AM EDT | 221.00 | 19.95 | 20.91 | 21.18 | 0.00 | - | - | 0 | 27.64% |
| IWM240712P00225000 | 2024-05-31 2:57PM EDT | 225.00 | 21.08 | 24.91 | 25.18 | 0.00 | - | 5 | 0 | 31.59% |
| IWM240712P00235000 | 2024-06-14 11:16AM EDT | 235.00 | 36.40 | 34.91 | 35.18 | 0.00 | - | 8 | 0 | 40.77% |
| IWM240712P00250000 | 2024-06-10 10:02AM EDT | 250.00 | 50.32 | 49.91 | 50.18 | 0.00 | - | - | 0 | 53.22% |
© 2024 Yahoo. All rights reserved.