iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00125000 | 2024-05-29 10:38AM EDT | 2024-06-21 | 78.12 | 80.90 | 81.12 | 0.00 | - | 1 | 265 | 101.07% |
| IWM240628C00125000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 86.68 | 74.18 | 74.52 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240719C00125000 | 2024-05-23 12:03PM EDT | 2024-07-19 | 81.02 | 81.06 | 81.29 | 0.00 | - | - | 2 | 70.70% |
| IWM240920C00125000 | 2024-01-17 4:42PM EDT | 2024-09-20 | 68.04 | 79.59 | 80.22 | 0.00 | - | 1 | 144 | 0.00% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 2024-12-20 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 39.72% |
| IWM250117C00125000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 73.50 | 82.97 | 83.43 | 0.00 | - | 5 | 60 | 47.78% |
| IWM250620C00125000 | 2023-11-15 3:17PM EDT | 2025-06-20 | 62.02 | 77.47 | 80.56 | 0.00 | - | 4 | 8 | 0.00% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 51.32% |
| IWM260116C00125000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 89.11 | 85.50 | 90.50 | 0.00 | - | 10 | 12 | 45.30% |
| IWM261218C00125000 | 2024-03-26 10:42AM EDT | 2026-12-18 | 92.42 | 80.93 | 84.56 | 0.00 | - | 1 | 0 | 26.18% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00125000 | 2024-05-29 9:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,580 | 67.19% |
| IWM240628P00125000 | 2024-05-30 9:34AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 244 | 57.81% |
| IWM240719P00125000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 391 | 50.78% |
| IWM240816P00125000 | 2024-05-30 1:57PM EDT | 2024-08-16 | 0.08 | 0.05 | 0.07 | 0.00 | - | 100 | 553 | 44.14% |
| IWM240920P00125000 | 2024-05-23 2:06PM EDT | 2024-09-20 | 0.15 | 0.11 | 0.13 | 0.00 | - | 1 | 2,809 | 39.45% |
| IWM240930P00125000 | 2024-05-29 10:20AM EDT | 2024-09-30 | 0.18 | 0.12 | 0.15 | 0.00 | - | 3 | 1,371 | 38.48% |
| IWM241018P00125000 | 2024-05-31 3:40PM EDT | 2024-10-18 | 0.19 | 0.17 | 0.19 | -0.09 | -32.14% | 100 | 55 | 37.11% |
| IWM241115P00125000 | 2024-05-22 3:44PM EDT | 2024-11-15 | 0.29 | 0.26 | 0.29 | 0.00 | - | 10 | 100 | 35.99% |
| IWM241220P00125000 | 2024-05-30 3:44PM EDT | 2024-12-20 | 0.41 | 0.36 | 0.39 | 0.00 | - | 114 | 3,939 | 34.28% |
| IWM241231P00125000 | 2024-05-20 2:54PM EDT | 2024-12-31 | 0.37 | 0.36 | 0.43 | 0.00 | - | 325 | 358 | 33.94% |
| IWM250117P00125000 | 2024-05-31 2:01PM EDT | 2025-01-17 | 0.48 | 0.42 | 0.46 | -0.03 | -5.88% | 101 | 5,038 | 33.03% |
| IWM250321P00125000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 0.68 | 0.51 | 0.71 | 0.00 | - | 1 | 34 | 31.60% |
| IWM250620P00125000 | 2024-05-29 12:16PM EDT | 2025-06-20 | 1.06 | 0.60 | 1.18 | 0.00 | - | 5 | 4,645 | 30.54% |
| IWM251219P00125000 | 2024-05-28 2:35PM EDT | 2025-12-19 | 1.66 | 1.03 | 2.05 | 0.00 | - | 3,001 | 9,773 | 28.53% |
| IWM260116P00125000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 1.65 | 1.09 | 2.19 | 0.00 | - | 1 | 31 | 28.31% |
| IWM260618P00125000 | 2024-05-06 3:15PM EDT | 2026-06-18 | 2.35 | 1.01 | 3.39 | 0.00 | - | 7 | 420 | 28.36% |
| IWM261218P00125000 | 2024-05-28 2:35PM EDT | 2026-12-18 | 3.07 | 1.38 | 4.46 | 0.00 | - | 3,001 | 3,166 | 27.57% |
© 2024 Yahoo. All rights reserved.