iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701C00180000 | 2024-07-01 2:42PM EDT | 180.00 | 21.27 | 21.12 | 21.24 | +0.17 | +0.81% | 3 | 5 | 97.66% |
| IWM240701C00186000 | 2024-06-28 9:42AM EDT | 186.00 | 16.58 | 15.14 | 15.24 | -1.59 | -8.75% | 1 | 8 | 72.27% |
| IWM240701C00188000 | 2024-06-28 11:10AM EDT | 188.00 | 15.48 | 13.14 | 13.24 | +0.54 | +3.61% | 1 | 2 | 63.67% |
| IWM240701C00189000 | 2024-06-25 10:01AM EDT | 189.00 | 11.31 | 12.14 | 12.24 | 0.00 | - | 2 | 4 | 59.38% |
| IWM240701C00190000 | 2024-07-01 10:05AM EDT | 190.00 | 12.58 | 11.14 | 11.24 | -0.59 | -4.48% | 1 | 49 | 55.08% |
| IWM240701C00191000 | 2024-06-25 10:03AM EDT | 191.00 | 12.48 | 10.14 | 10.24 | +2.97 | +31.23% | 1 | 2 | 50.78% |
| IWM240701C00192000 | 2024-07-01 11:15AM EDT | 192.00 | 9.43 | 9.14 | 9.24 | -0.59 | -5.89% | 3 | 10 | 46.48% |
| IWM240701C00193000 | 2024-07-01 3:36PM EDT | 193.00 | 8.29 | 8.14 | 8.24 | -1.41 | -14.54% | 12 | 111 | 42.19% |
| IWM240701C00194000 | 2024-06-28 2:41PM EDT | 194.00 | 8.79 | 7.14 | 7.24 | +0.39 | +4.64% | 2 | 42 | 37.70% |
| IWM240701C00195000 | 2024-07-01 3:02PM EDT | 195.00 | 6.16 | 6.14 | 6.24 | -1.17 | -15.96% | 3 | 51 | 33.20% |
| IWM240701C00196000 | 2024-07-01 3:25PM EDT | 196.00 | 5.12 | 5.14 | 5.22 | -0.99 | -16.20% | 239 | 144 | 26.17% |
| IWM240701C00197000 | 2024-07-01 9:59AM EDT | 197.00 | 6.07 | 4.14 | 4.22 | -0.24 | -3.80% | 10 | 392 | 21.88% |
| IWM240701C00198000 | 2024-07-01 4:04PM EDT | 198.00 | 3.25 | 3.14 | 3.22 | -0.85 | -20.73% | 44 | 411 | 17.58% |
| IWM240701C00199000 | 2024-07-01 3:25PM EDT | 199.00 | 2.30 | 2.14 | 2.22 | -0.91 | -28.35% | 1,313 | 1,382 | 12.89% |
| IWM240701C00200000 | 2024-07-01 4:00PM EDT | 200.00 | 1.25 | 1.14 | 1.22 | -2.08 | -62.46% | 3,610 | 2,447 | 8.01% |
| IWM240701C00201000 | 2024-07-01 4:13PM EDT | 201.00 | 0.17 | 0.16 | 0.22 | -2.21 | -92.86% | 15,424 | 845 | 2.30% |
| IWM240701C00202000 | 2024-07-01 4:09PM EDT | 202.00 | 0.01 | 0.00 | 0.01 | -1.60 | -99.38% | 35,408 | 1,824 | 4.69% |
| IWM240701C00203000 | 2024-07-01 4:05PM EDT | 203.00 | 0.01 | 0.00 | 0.01 | -0.92 | -98.92% | 21,513 | 3,433 | 8.99% |
| IWM240701C00204000 | 2024-07-01 4:07PM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 13,542 | 6,723 | 12.89% |
| IWM240701C00205000 | 2024-07-01 4:01PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 4,880 | 4,716 | 16.80% |
| IWM240701C00206000 | 2024-07-01 11:42AM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,431 | 3,742 | 20.31% |
| IWM240701C00207000 | 2024-07-01 3:44PM EDT | 207.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 245 | 1,290 | 23.83% |
| IWM240701C00208000 | 2024-07-01 3:44PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,168 | 1,077 | 27.34% |
| IWM240701C00209000 | 2024-07-01 9:30AM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 264 | 30.47% |
| IWM240701C00210000 | 2024-07-01 12:28PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 6,058 | 34.38% |
| IWM240701C00211000 | 2024-07-01 2:17PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 37.50% |
| IWM240701C00212000 | 2024-06-28 1:16PM EDT | 212.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 83 | 40.63% |
| IWM240701C00213000 | 2024-06-28 3:44PM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 233 | 43.75% |
| IWM240701C00214000 | 2024-06-28 12:08PM EDT | 214.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 46.88% |
| IWM240701C00215000 | 2024-06-28 11:08AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 50.00% |
| IWM240701C00220000 | 2024-07-01 10:24AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 60.94% |
| IWM240701C00230000 | 2024-06-26 11:46AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 25 | 87.50% |
| IWM240701C00240000 | 2024-06-28 2:24PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240701P00170000 | 2024-06-28 9:42AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 68 | 109.38% |
| IWM240701P00180000 | 2024-06-26 3:08PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,206 | 75.00% |
| IWM240701P00185000 | 2024-06-26 10:36AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 57.81% |
| IWM240701P00187000 | 2024-06-27 11:36AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 29 | 51.56% |
| IWM240701P00188000 | 2024-06-27 3:18PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 776 | 51.56% |
| IWM240701P00189000 | 2024-06-27 1:34PM EDT | 189.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 464 | 47.66% |
| IWM240701P00190000 | 2024-07-01 10:15AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 310 | 43.75% |
| IWM240701P00191000 | 2024-07-01 2:01PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 265 | 40.63% |
| IWM240701P00192000 | 2024-06-28 10:24AM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 36.72% |
| IWM240701P00193000 | 2024-07-01 3:05PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 679 | 33.59% |
| IWM240701P00194000 | 2024-07-01 12:06PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,170 | 29.69% |
| IWM240701P00195000 | 2024-07-01 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,702 | 25.78% |
| IWM240701P00196000 | 2024-07-01 2:06PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 1,139 | 22.27% |
| IWM240701P00197000 | 2024-07-01 1:41PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 1,006 | 18.36% |
| IWM240701P00198000 | 2024-07-01 3:55PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,527 | 3,041 | 14.45% |
| IWM240701P00199000 | 2024-07-01 4:12PM EDT | 199.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4,203 | 1,773 | 11.91% |
| IWM240701P00200000 | 2024-07-01 4:12PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30,687 | 6,580 | 6.25% |
| IWM240701P00201000 | 2024-07-01 4:12PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 23,567 | 3,651 | 1.56% |
| IWM240701P00202000 | 2024-07-01 4:14PM EDT | 202.00 | 0.84 | 0.78 | 0.86 | +0.47 | +127.03% | 20,756 | 5,279 | 6.93% |
| IWM240701P00203000 | 2024-07-01 4:08PM EDT | 203.00 | 1.77 | 1.78 | 1.86 | +1.04 | +142.47% | 8,368 | 1,815 | 12.40% |
| IWM240701P00204000 | 2024-07-01 4:00PM EDT | 204.00 | 2.77 | 2.78 | 2.87 | +1.29 | +87.16% | 2,064 | 2,459 | 17.97% |
| IWM240701P00205000 | 2024-07-01 3:42PM EDT | 205.00 | 3.75 | 3.76 | 3.86 | +1.75 | +87.50% | 99 | 99 | 21.88% |
| IWM240701P00206000 | 2024-07-01 3:22PM EDT | 206.00 | 4.76 | 4.76 | 4.86 | +1.82 | +61.90% | 55 | 51 | 26.37% |
| IWM240701P00207000 | 2024-07-01 1:49PM EDT | 207.00 | 5.86 | 5.77 | 5.86 | +0.67 | +12.91% | 50 | 10 | 30.66% |
| IWM240701P00208000 | 2024-07-01 4:00PM EDT | 208.00 | 6.78 | 6.78 | 6.86 | +1.73 | +34.26% | 13 | 3 | 34.77% |
| IWM240701P00210000 | 2024-07-01 9:43AM EDT | 210.00 | 7.23 | 8.76 | 8.86 | +0.13 | +1.83% | 3 | 4 | 42.97% |
| IWM240701P00212000 | 2024-07-01 1:50PM EDT | 212.00 | 10.83 | 10.76 | 10.86 | -0.21 | -1.90% | 2 | 1 | 50.78% |
| IWM240701P00213000 | 2024-06-28 10:24AM EDT | 213.00 | 9.14 | 11.76 | 11.86 | 0.00 | - | 1 | 0 | 54.49% |
| IWM240701P00214000 | 2024-06-28 10:57AM EDT | 214.00 | 10.35 | 12.76 | 12.86 | 0.00 | - | 38 | 0 | 58.20% |
| IWM240701P00220000 | 2024-07-01 9:35AM EDT | 220.00 | 16.35 | 18.76 | 18.86 | -0.79 | -4.61% | 7 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.