iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705C00140000 | 2024-06-28 9:30AM EDT | 2024-07-05 | 64.06 | 63.25 | 63.45 | +1.53 | +2.45% | 1 | 2 | 146.97% |
| IWM240719C00140000 | 2024-06-28 11:22AM EDT | 2024-07-19 | 63.42 | 63.55 | 63.75 | -3.67 | -5.47% | 1 | 28 | 93.26% |
| IWM240726C00140000 | 2024-06-17 2:26PM EDT | 2024-07-26 | 61.49 | 63.70 | 63.90 | 0.00 | - | - | 29 | 83.84% |
| IWM240816C00140000 | 2024-06-14 12:46PM EDT | 2024-08-16 | 59.84 | 64.17 | 64.35 | 0.00 | - | 248 | 124 | 69.39% |
| IWM240920C00140000 | 2024-06-24 11:06AM EDT | 2024-09-20 | 64.50 | 64.97 | 65.16 | 0.00 | - | 5 | 32 | 59.47% |
| IWM240930C00140000 | 2024-06-24 11:06AM EDT | 2024-09-30 | 64.53 | 64.92 | 65.22 | 0.00 | - | 5 | 1 | 56.25% |
| IWM241018C00140000 | 2024-06-18 3:38PM EDT | 2024-10-18 | 63.22 | 64.98 | 65.28 | 0.00 | - | 10 | 13 | 51.90% |
| IWM241115C00140000 | 2024-06-12 2:40PM EDT | 2024-11-15 | 68.38 | 65.52 | 65.86 | 0.00 | - | 1 | 3 | 50.24% |
| IWM241220C00140000 | 2024-03-05 10:42AM EDT | 2024-12-20 | 70.20 | 72.61 | 73.26 | 0.00 | - | 1 | 41 | 69.36% |
| IWM241231C00140000 | 2024-06-26 1:00PM EDT | 2024-12-31 | 67.68 | 66.16 | 66.65 | +4.58 | +7.26% | 1 | 5 | 46.82% |
| IWM250117C00140000 | 2024-06-27 3:10PM EDT | 2025-01-17 | 64.84 | 66.28 | 66.73 | 0.00 | - | 1 | 72 | 45.11% |
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 2025-03-21 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| IWM250331C00140000 | 2024-06-04 10:35AM EDT | 2025-03-31 | 67.50 | 67.54 | 68.15 | 0.00 | - | 5 | 6 | 42.95% |
| IWM250620C00140000 | 2024-05-24 2:24PM EDT | 2025-06-20 | 71.72 | 66.74 | 67.44 | 0.00 | - | 2 | 16 | 35.93% |
| IWM251219C00140000 | 2024-05-15 9:43AM EDT | 2025-12-19 | 77.86 | 67.86 | 70.10 | 0.00 | - | 10 | 48 | 34.49% |
| IWM260116C00140000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 78.06 | 67.91 | 70.69 | 0.00 | - | 10 | 12 | 34.68% |
| IWM261218C00140000 | 2024-06-12 3:13PM EDT | 2026-12-18 | 79.59 | 74.38 | 79.00 | 0.00 | - | 9 | 28 | 38.07% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240705P00140000 | 2024-06-18 12:27PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 18 | 85.94% |
| IWM240712P00140000 | 2024-06-25 12:03PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 60.94% |
| IWM240719P00140000 | 2024-06-27 3:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,516 | 50.00% |
| IWM240726P00140000 | 2024-06-21 1:12PM EDT | 2024-07-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 8 | 48.44% |
| IWM240802P00140000 | 2024-06-24 9:54AM EDT | 2024-08-02 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 14 | 45.31% |
| IWM240816P00140000 | 2024-06-26 12:27PM EDT | 2024-08-16 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 3,107 | 41.41% |
| IWM240920P00140000 | 2024-06-28 3:12PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 13,021 | 37,854 | 35.55% |
| IWM240930P00140000 | 2024-06-24 1:23PM EDT | 2024-09-30 | 0.20 | 0.15 | 0.18 | 0.00 | - | 2 | 1,285 | 34.47% |
| IWM241018P00140000 | 2024-06-24 3:22PM EDT | 2024-10-18 | 0.29 | 0.23 | 0.26 | 0.00 | - | 5 | 319 | 33.40% |
| IWM241115P00140000 | 2024-06-27 10:03AM EDT | 2024-11-15 | 0.41 | 0.37 | 0.40 | 0.00 | - | 1 | 15,101 | 32.08% |
| IWM241220P00140000 | 2024-06-28 12:25PM EDT | 2024-12-20 | 0.55 | 0.52 | 0.56 | -0.04 | -6.78% | 27 | 53,777 | 30.47% |
| IWM241231P00140000 | 2024-06-24 10:40AM EDT | 2024-12-31 | 0.64 | 0.53 | 0.61 | 0.00 | - | 1 | 79 | 30.03% |
| IWM250117P00140000 | 2024-06-28 11:18AM EDT | 2025-01-17 | 0.64 | 0.61 | 0.67 | -0.10 | -13.51% | 2 | 18,610 | 29.27% |
| IWM250221P00140000 | 2024-06-21 3:33PM EDT | 2025-02-21 | 0.90 | 0.71 | 0.86 | 0.00 | - | 4 | 4 | 28.42% |
| IWM250321P00140000 | 2024-06-21 11:11AM EDT | 2025-03-21 | 1.06 | 0.89 | 0.98 | 0.00 | - | 2 | 6,430 | 27.64% |
| IWM250331P00140000 | 2024-06-25 10:50AM EDT | 2025-03-31 | 1.12 | 0.92 | 1.05 | 0.00 | - | 2 | 51 | 27.54% |
| IWM250620P00140000 | 2024-06-28 11:23AM EDT | 2025-06-20 | 1.38 | 1.28 | 1.48 | -0.13 | -8.61% | 1 | 13,016 | 26.19% |
| IWM251219P00140000 | 2024-06-27 2:20PM EDT | 2025-12-19 | 2.50 | 2.07 | 2.61 | 0.00 | - | 7,000 | 59,000 | 24.70% |
| IWM260116P00140000 | 2024-06-05 12:30PM EDT | 2026-01-16 | 2.34 | 2.14 | 2.81 | -0.47 | -16.73% | 2 | 364 | 24.59% |
| IWM260618P00140000 | 2024-06-18 12:44PM EDT | 2026-06-18 | 3.56 | 2.49 | 4.01 | 0.00 | - | 2 | 5,065 | 24.31% |
| IWM261218P00140000 | 2024-06-20 12:13PM EDT | 2026-12-18 | 4.66 | 3.60 | 4.84 | 0.00 | - | 93 | 5,161 | 23.10% |
© 2024 Yahoo. All rights reserved.