iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250221C00175000 | 2024-06-28 3:00PM EDT | 175.00 | 34.70 | 33.54 | 33.89 | 0.00 | - | 18 | 18 | 29.63% |
| IWM250221C00180000 | 2024-06-28 10:33AM EDT | 180.00 | 32.20 | 29.48 | 29.82 | 0.00 | - | 1 | 1 | 28.19% |
| IWM250221C00190000 | 2024-07-01 10:58AM EDT | 190.00 | 22.42 | 21.96 | 22.27 | -0.93 | -3.98% | 2 | 2 | 25.64% |
| IWM250221C00195000 | 2024-06-21 12:18PM EDT | 195.00 | 18.36 | 18.57 | 18.87 | 0.00 | - | 1 | 1 | 24.55% |
| IWM250221C00200000 | 2024-06-24 10:54AM EDT | 200.00 | 16.91 | 15.47 | 15.75 | 0.00 | - | 1 | 3 | 23.57% |
| IWM250221C00205000 | 2024-06-28 9:58AM EDT | 205.00 | 14.19 | 12.69 | 12.94 | 0.00 | - | 2 | 4 | 22.69% |
| IWM250221C00210000 | 2024-07-01 1:06PM EDT | 210.00 | 10.50 | 10.24 | 10.48 | -0.50 | -4.55% | 10 | 122 | 21.95% |
| IWM250221C00215000 | 2024-06-28 1:37PM EDT | 215.00 | 8.85 | 8.13 | 8.35 | 0.00 | - | 2 | 3 | 21.30% |
| IWM250221C00220000 | 2024-07-01 11:15AM EDT | 220.00 | 6.70 | 6.36 | 6.57 | -0.45 | -6.29% | 3 | 24 | 20.77% |
| IWM250221C00225000 | 2024-07-01 11:42AM EDT | 225.00 | 5.03 | 4.91 | 5.11 | -0.63 | -11.13% | 1 | 3 | 20.35% |
| IWM250221C00230000 | 2024-06-28 12:17PM EDT | 230.00 | 4.31 | 3.75 | 3.93 | 0.00 | - | 3 | 3 | 20.01% |
| IWM250221C00235000 | 2024-07-01 11:48AM EDT | 235.00 | 2.91 | 2.84 | 3.01 | -0.21 | -6.73% | 6 | 119 | 19.78% |
| IWM250221C00240000 | 2024-06-28 12:17PM EDT | 240.00 | 2.52 | 2.13 | 2.29 | 0.00 | - | 1 | 1 | 19.61% |
| IWM250221C00250000 | 2024-06-21 1:05PM EDT | 250.00 | 1.41 | 1.19 | 1.33 | 0.00 | - | 1 | 1 | 19.50% |
| IWM250221C00255000 | 2024-06-24 2:42PM EDT | 255.00 | 1.20 | 0.89 | 1.03 | 0.00 | - | - | 1 | 19.57% |
| IWM250221C00260000 | 2024-06-26 4:05PM EDT | 260.00 | 0.76 | 0.67 | 0.80 | 0.00 | - | 5 | 11 | 19.68% |
| IWM250221C00265000 | 2024-07-01 3:53PM EDT | 265.00 | 0.58 | 0.50 | 0.64 | 0.00 | - | 10 | 35 | 19.90% |
| IWM250221C00270000 | 2024-07-01 3:53PM EDT | 270.00 | 0.46 | 0.38 | 0.52 | -0.02 | -4.17% | 10 | 15 | 20.17% |
| IWM250221C00275000 | 2024-06-26 1:53PM EDT | 275.00 | 0.37 | 0.30 | 0.43 | 0.00 | - | - | 30 | 20.48% |
| IWM250221C00280000 | 2024-06-25 3:11PM EDT | 280.00 | 0.30 | 0.23 | 0.37 | 0.00 | - | - | 5 | 20.90% |
| IWM250221C00285000 | 2024-06-25 3:11PM EDT | 285.00 | 0.28 | 0.19 | 0.32 | 0.00 | - | 10 | 11 | 21.31% |
| IWM250221C00300000 | 2024-06-24 9:43AM EDT | 300.00 | 0.23 | 0.15 | 0.23 | 0.00 | - | - | 10 | 22.75% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250221P00130000 | 2024-07-01 3:48PM EDT | 130.00 | 0.58 | 0.50 | 0.63 | +0.04 | +7.41% | 25 | 25 | 30.86% |
| IWM250221P00140000 | 2024-06-21 3:33PM EDT | 140.00 | 0.90 | 0.71 | 0.84 | 0.00 | - | 4 | 4 | 27.92% |
| IWM250221P00150000 | 2024-06-25 2:52PM EDT | 150.00 | 1.25 | 1.02 | 1.16 | 0.00 | - | - | 1 | 25.24% |
| IWM250221P00155000 | 2024-06-28 10:44AM EDT | 155.00 | 1.33 | 1.25 | 1.39 | 0.00 | - | 1 | 1 | 24.02% |
| IWM250221P00160000 | 2024-06-21 2:56PM EDT | 160.00 | 1.89 | 1.54 | 1.67 | 0.00 | - | 1 | 1 | 22.84% |
| IWM250221P00165000 | 2024-06-24 11:40AM EDT | 165.00 | 2.11 | 1.91 | 2.05 | 0.00 | - | - | 1 | 21.79% |
| IWM250221P00180000 | 2024-06-24 11:02AM EDT | 180.00 | 3.95 | 3.80 | 3.97 | 0.00 | - | - | 1 | 19.05% |
| IWM250221P00183000 | 2024-06-24 10:17AM EDT | 183.00 | 4.62 | 4.37 | 4.55 | 0.00 | - | - | 5 | 18.56% |
| IWM250221P00195000 | 2024-06-20 10:15AM EDT | 195.00 | 8.10 | 7.58 | 7.77 | 0.00 | - | - | 1 | 16.67% |
| IWM250221P00200000 | 2024-06-27 9:53AM EDT | 200.00 | 10.03 | 9.42 | 9.64 | 0.00 | - | - | 10 | 15.91% |
| IWM250221P00205000 | 2024-06-21 2:19PM EDT | 205.00 | 12.58 | 11.62 | 11.86 | 0.00 | - | 1 | 1 | 15.12% |
| IWM250221P00230000 | 2024-06-21 1:04PM EDT | 230.00 | 30.12 | 28.85 | 29.20 | 0.00 | - | 2 | 2 | 10.33% |
© 2024 Yahoo. All rights reserved.