iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618C00085000 | 2024-01-02 10:35AM EDT | 85.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM260618C00090000 | 2024-04-01 9:51AM EDT | 90.00 | 124.00 | 108.30 | 113.00 | 0.00 | - | 1 | 9 | 37.07% |
| IWM260618C00100000 | 2024-06-28 3:33PM EDT | 100.00 | 107.50 | 104.88 | 108.90 | 0.00 | - | 1 | 32 | 49.28% |
| IWM260618C00105000 | 2023-11-02 9:31AM EDT | 105.00 | 71.18 | 85.00 | 90.00 | 0.00 | - | 4 | 4 | 0.00% |
| IWM260618C00110000 | 2024-02-13 3:25PM EDT | 110.00 | 93.50 | 97.00 | 102.00 | 0.00 | - | 2 | 7 | 49.92% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 120.00 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 56.56% |
| IWM260618C00130000 | 2024-05-29 11:31AM EDT | 130.00 | 82.89 | 80.03 | 84.39 | 0.00 | - | 10 | 18 | 43.23% |
| IWM260618C00135000 | 2024-05-29 11:31AM EDT | 135.00 | 78.71 | 75.79 | 80.00 | 0.00 | - | 10 | 17 | 41.61% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 145.00 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 31.33% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 150.00 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 37.47% |
| IWM260618C00155000 | 2024-06-17 2:43PM EDT | 155.00 | 60.00 | 58.83 | 62.55 | 0.00 | - | 1 | 14 | 35.32% |
| IWM260618C00160000 | 2024-06-20 3:34PM EDT | 160.00 | 56.50 | 55.02 | 58.68 | 0.00 | - | 1 | 57 | 34.31% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 165.00 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 36.20% |
| IWM260618C00170000 | 2024-06-17 3:24PM EDT | 170.00 | 51.11 | 47.70 | 51.21 | 0.00 | - | 2 | 97 | 32.42% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 175.00 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 37.58% |
| IWM260618C00180000 | 2024-06-27 2:48PM EDT | 180.00 | 42.55 | 40.81 | 44.16 | 0.00 | - | 3 | 40 | 30.70% |
| IWM260618C00185000 | 2024-06-20 9:30AM EDT | 185.00 | 39.00 | 37.55 | 40.81 | 0.00 | - | 1 | 123 | 29.90% |
| IWM260618C00190000 | 2024-06-13 12:30PM EDT | 190.00 | 36.10 | 34.42 | 37.58 | 0.00 | - | 1 | 59 | 29.13% |
| IWM260618C00195000 | 2024-06-25 12:32PM EDT | 195.00 | 32.50 | 31.42 | 34.49 | 0.00 | - | 3 | 106 | 28.41% |
| IWM260618C00200000 | 2024-07-01 10:28AM EDT | 200.00 | 30.35 | 28.57 | 31.54 | -0.15 | -0.49% | 1 | 63 | 27.73% |
| IWM260618C00205000 | 2024-06-28 12:11PM EDT | 205.00 | 28.37 | 26.50 | 28.74 | 0.00 | - | 1 | 180 | 27.08% |
| IWM260618C00210000 | 2024-07-01 12:07PM EDT | 210.00 | 26.12 | 23.50 | 26.09 | +0.31 | +1.20% | 3 | 4,080 | 26.47% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 215.00 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 26.31% |
| IWM260618C00220000 | 2024-06-26 2:25PM EDT | 220.00 | 19.47 | 18.66 | 21.26 | 0.00 | - | 11 | 3,509 | 25.36% |
| IWM260618C00225000 | 2024-06-28 12:11PM EDT | 225.00 | 18.62 | 16.58 | 19.09 | 0.00 | - | 1 | 1,534 | 24.86% |
| IWM260618C00230000 | 2024-06-24 3:39PM EDT | 230.00 | 16.50 | 14.66 | 17.08 | 0.00 | - | 15 | 2,080 | 24.39% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 235.00 | 19.50 | 11.91 | 14.57 | 0.00 | - | 1 | 5 | 23.35% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 240.00 | 15.93 | 11.90 | 13.92 | 0.00 | - | 1 | 111 | 23.93% |
| IWM260618C00245000 | 2024-06-13 12:39PM EDT | 245.00 | 11.19 | 9.88 | 12.07 | 0.00 | - | 4 | 141 | 23.27% |
| IWM260618C00250000 | 2024-06-21 12:05PM EDT | 250.00 | 9.60 | 8.60 | 10.71 | 0.00 | - | 4 | 165 | 22.97% |
| IWM260618C00255000 | 2024-06-24 10:23AM EDT | 255.00 | 8.87 | 7.47 | 9.37 | 0.00 | - | 2 | 199 | 22.57% |
| IWM260618C00260000 | 2024-06-25 9:31AM EDT | 260.00 | 7.50 | 7.40 | 8.33 | 0.00 | - | 10 | 65 | 22.39% |
| IWM260618C00265000 | 2024-06-18 1:47PM EDT | 265.00 | 6.95 | 5.59 | 7.40 | 0.00 | - | 10 | 186 | 22.23% |
| IWM260618C00270000 | 2024-05-31 11:55AM EDT | 270.00 | 6.87 | 5.05 | 7.34 | 0.00 | - | 2 | 30 | 23.00% |
| IWM260618C00275000 | 2024-06-07 2:12PM EDT | 275.00 | 5.33 | 4.15 | 5.87 | 0.00 | - | 5 | 15 | 22.01% |
| IWM260618C00280000 | 2024-05-07 9:47AM EDT | 280.00 | 6.40 | 4.12 | 6.12 | 0.00 | - | 10 | 97 | 23.10% |
| IWM260618C00285000 | 2024-05-14 10:26AM EDT | 285.00 | 5.55 | 3.22 | 5.10 | 0.00 | - | 3 | 271 | 22.48% |
| IWM260618C00290000 | 2024-05-09 4:11PM EDT | 290.00 | 4.93 | 2.87 | 4.41 | 0.00 | - | 52 | 35 | 22.19% |
| IWM260618C00295000 | 2024-04-19 12:15PM EDT | 295.00 | 2.93 | 3.60 | 5.78 | 0.00 | - | 7 | 275 | 24.83% |
| IWM260618C00300000 | 2024-06-25 1:28PM EDT | 300.00 | 2.80 | 1.85 | 2.75 | 0.00 | - | 3 | 171 | 20.72% |
| IWM260618C00305000 | 2024-05-28 12:55PM EDT | 305.00 | 3.15 | 1.66 | 3.26 | 0.00 | - | 2 | 176 | 22.26% |
| IWM260618C00310000 | 2024-07-01 12:21PM EDT | 310.00 | 2.21 | 1.34 | 2.69 | -0.04 | -1.78% | 16 | 391 | 21.79% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM260618P00085000 | 2024-07-01 9:52AM EDT | 85.00 | 0.70 | 0.39 | 0.75 | +0.05 | +7.69% | 10 | 4,681 | 33.22% |
| IWM260618P00090000 | 2024-06-26 9:48AM EDT | 90.00 | 1.10 | 0.49 | 1.27 | 0.00 | - | 6 | 177 | 34.47% |
| IWM260618P00095000 | 2024-06-11 2:51PM EDT | 95.00 | 1.10 | 0.60 | 1.41 | 0.00 | - | 25 | 100 | 33.12% |
| IWM260618P00100000 | 2024-03-19 10:14AM EDT | 100.00 | 1.84 | 0.42 | 3.70 | 0.00 | - | 4 | 48 | 39.28% |
| IWM260618P00105000 | 2024-01-18 3:42PM EDT | 105.00 | 2.58 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 40.40% |
| IWM260618P00110000 | 2024-03-19 10:12AM EDT | 110.00 | 2.22 | 0.04 | 4.21 | 0.00 | - | 4 | 2 | 36.13% |
| IWM260618P00115000 | 2024-05-28 1:00PM EDT | 115.00 | 1.71 | 1.13 | 2.20 | 0.00 | - | 8 | 16 | 28.50% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 120.00 | 2.22 | 1.22 | 2.76 | 0.00 | - | 8 | 183 | 28.31% |
| IWM260618P00125000 | 2024-07-01 1:08PM EDT | 125.00 | 2.30 | 1.65 | 2.74 | -0.20 | -8.00% | 30 | 420 | 26.45% |
| IWM260618P00130000 | 2024-06-14 2:04PM EDT | 130.00 | 2.75 | 1.94 | 3.09 | 0.00 | - | 2 | 298 | 25.55% |
| IWM260618P00135000 | 2024-05-09 2:58PM EDT | 135.00 | 3.07 | 2.27 | 3.81 | 0.00 | - | 2 | 18 | 25.36% |
| IWM260618P00140000 | 2024-06-18 12:44PM EDT | 140.00 | 3.56 | 2.68 | 3.98 | 0.00 | - | 2 | 5,065 | 23.94% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 145.00 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 28.16% |
| IWM260618P00150000 | 2024-06-20 9:34AM EDT | 150.00 | 4.80 | 3.67 | 5.15 | 0.00 | - | 1 | 18,214 | 22.49% |
| IWM260618P00155000 | 2024-07-01 4:05PM EDT | 155.00 | 5.17 | 4.67 | 5.22 | 0.00 | - | 299 | 7,097 | 20.85% |
| IWM260618P00160000 | 2024-06-20 10:01AM EDT | 160.00 | 6.13 | 4.99 | 6.66 | 0.00 | - | 4 | 19,462 | 21.14% |
| IWM260618P00165000 | 2024-06-27 3:47PM EDT | 165.00 | 6.80 | 5.84 | 7.56 | 0.00 | - | 256 | 3,043 | 20.50% |
| IWM260618P00170000 | 2024-06-20 10:40AM EDT | 170.00 | 8.03 | 6.82 | 8.57 | 0.00 | - | 42 | 3,439 | 19.86% |
| IWM260618P00175000 | 2024-06-28 9:59AM EDT | 175.00 | 8.66 | 7.90 | 9.71 | 0.00 | - | 2 | 14,308 | 19.25% |
| IWM260618P00180000 | 2024-06-25 10:06AM EDT | 180.00 | 10.58 | 9.10 | 10.99 | 0.00 | - | 2 | 575 | 18.66% |
| IWM260618P00185000 | 2024-06-24 10:27AM EDT | 185.00 | 11.45 | 10.44 | 12.41 | 0.00 | - | 1 | 700 | 18.07% |
| IWM260618P00190000 | 2024-06-12 10:35AM EDT | 190.00 | 11.75 | 11.94 | 13.99 | 0.00 | - | 1 | 2,628 | 17.48% |
| IWM260618P00195000 | 2024-06-18 12:46PM EDT | 195.00 | 14.93 | 13.60 | 15.74 | 0.00 | - | 2 | 4,826 | 16.90% |
| IWM260618P00200000 | 2024-06-27 3:50PM EDT | 200.00 | 16.55 | 15.45 | 17.68 | 0.00 | - | 1 | 507 | 16.33% |
| IWM260618P00205000 | 2024-06-05 10:37AM EDT | 205.00 | 18.26 | 17.48 | 19.82 | 0.00 | - | 1 | 2,589 | 15.76% |
| IWM260618P00210000 | 2024-05-22 12:52PM EDT | 210.00 | 18.70 | 20.19 | 22.76 | 0.00 | - | 39 | 27 | 15.72% |
| IWM260618P00215000 | 2024-06-18 2:17PM EDT | 215.00 | 23.80 | 22.18 | 24.77 | 0.00 | - | 3 | 12 | 14.64% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 220.00 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 14.93% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 225.00 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 11.26% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 230.00 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 9.31% |
| IWM260618P00235000 | 2024-05-24 3:32PM EDT | 235.00 | 33.63 | 35.07 | 38.36 | 0.00 | - | 2 | 4 | 13.30% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 240.00 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 21.83% |
© 2024 Yahoo. All rights reserved.