iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00120000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240816C00120000 | 2024-05-15 10:18AM EDT | 2024-08-16 | 89.15 | 86.54 | 86.77 | 0.00 | - | - | 3 | 69.21% |
| IWM240920C00120000 | 2024-05-29 1:34PM EDT | 2024-09-20 | 83.97 | 87.19 | 87.42 | 0.00 | - | 1 | 70 | 64.23% |
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 2024-09-30 | 89.06 | 76.71 | 77.27 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241018C00120000 | 2024-03-19 9:42AM EDT | 2024-10-18 | 83.00 | 75.19 | 75.81 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 86.23 | 86.68 | 0.00 | - | 1 | 1 | 46.92% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 0.00% |
| IWM250117C00120000 | 2024-05-29 2:19PM EDT | 2025-01-17 | 85.24 | 88.14 | 88.52 | 0.00 | - | 1 | 104 | 50.43% |
| IWM250620C00120000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 85.25 | 89.82 | 91.11 | 0.00 | - | 2 | 10 | 48.22% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 80.97 | 92.64 | 96.08 | 0.00 | - | 10 | 23 | 50.29% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 46.01% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 53.28% |
| IWM261218C00120000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 96.18 | 93.55 | 98.50 | 0.00 | - | 1 | 3 | 42.80% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240614P00120000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| IWM240621P00120000 | 2024-05-23 2:26PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27,234 | 71.88% |
| IWM240628P00120000 | 2024-05-24 9:55AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 62.50% |
| IWM240705P00120000 | 2024-05-29 9:53AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 54.69% |
| IWM240719P00120000 | 2024-05-31 2:59PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 30 | 50.78% |
| IWM240816P00120000 | 2024-05-30 1:57PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.05 | 0.00 | - | 200 | 309 | 45.70% |
| IWM240920P00120000 | 2024-05-30 10:41AM EDT | 2024-09-20 | 0.12 | 0.09 | 0.10 | 0.00 | - | 20 | 8,662 | 41.02% |
| IWM240930P00120000 | 2024-05-29 10:18AM EDT | 2024-09-30 | 0.14 | 0.09 | 0.12 | 0.00 | - | 5 | 3,327 | 40.14% |
| IWM241018P00120000 | 2024-05-10 2:22PM EDT | 2024-10-18 | 0.19 | 0.14 | 0.16 | 0.00 | - | 5 | 6,327 | 38.87% |
| IWM241115P00120000 | 2024-05-30 11:36AM EDT | 2024-11-15 | 0.26 | 0.22 | 0.25 | 0.00 | - | 1 | 75 | 37.74% |
| IWM241220P00120000 | 2024-05-30 3:49PM EDT | 2024-12-20 | 0.34 | 0.30 | 0.33 | 0.00 | - | 984 | 6,855 | 35.79% |
| IWM241231P00120000 | 2024-05-28 2:36PM EDT | 2024-12-31 | 0.36 | 0.30 | 0.36 | 0.00 | - | 15 | 67 | 35.35% |
| IWM250117P00120000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.39 | 0.00 | - | 20 | 534 | 34.45% |
| IWM250321P00120000 | 2024-05-06 3:54PM EDT | 2025-03-21 | 0.66 | 0.41 | 0.62 | 0.00 | - | 250 | 13,757 | 33.01% |
| IWM250620P00120000 | 2024-05-23 1:42PM EDT | 2025-06-20 | 0.87 | 0.47 | 1.05 | 0.00 | - | 1 | 1,691 | 31.87% |
| IWM251219P00120000 | 2024-05-31 12:13PM EDT | 2025-12-19 | 1.38 | 0.82 | 1.84 | -0.15 | -9.80% | 23 | 16,564 | 29.67% |
| IWM260116P00120000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 1.50 | 0.87 | 1.97 | 0.00 | - | 4 | 57 | 29.43% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 2026-06-18 | 2.22 | 0.73 | 3.11 | 0.00 | - | 8 | 183 | 29.49% |
| IWM261218P00120000 | 2024-05-22 9:40AM EDT | 2026-12-18 | 2.57 | 1.03 | 4.11 | 0.00 | - | 603 | 603 | 28.61% |
© 2024 Yahoo. All rights reserved.