iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603C00185000 | 2024-05-28 9:30AM EDT | 2024-06-03 | 22.11 | 20.80 | 20.92 | 0.00 | - | 2 | 2 | 72.07% |
| IWM240607C00185000 | 2024-05-31 12:24PM EDT | 2024-06-07 | 18.51 | 20.98 | 21.09 | -2.06 | -10.01% | 5 | 125 | 50.49% |
| IWM240614C00185000 | 2024-05-28 2:50PM EDT | 2024-06-14 | 19.67 | 21.02 | 21.24 | 0.00 | - | 5 | 27 | 38.87% |
| IWM240621C00185000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 20.99 | 21.08 | 21.30 | +1.22 | +6.17% | 81 | 34,582 | 32.25% |
| IWM240628C00185000 | 2024-05-28 1:01PM EDT | 2024-06-28 | 21.46 | 21.22 | 21.45 | 0.00 | - | 25 | 182 | 29.57% |
| IWM240705C00185000 | 2024-05-31 2:37PM EDT | 2024-07-05 | 20.01 | 21.49 | 21.72 | +1.56 | +8.46% | 250 | 25 | 28.86% |
| IWM240719C00185000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 21.84 | 22.11 | 22.33 | +0.90 | +4.30% | 2,005 | 426 | 28.33% |
| IWM240816C00185000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 22.72 | 23.41 | 23.63 | 0.00 | - | 4 | 188 | 28.13% |
| IWM240920C00185000 | 2024-05-31 2:51PM EDT | 2024-09-20 | 23.60 | 24.99 | 25.21 | -0.51 | -2.12% | 7 | 11,634 | 28.17% |
| IWM240930C00185000 | 2024-05-23 1:37PM EDT | 2024-09-30 | 23.93 | 25.13 | 25.37 | 0.00 | - | 85 | 1,648 | 27.44% |
| IWM241018C00185000 | 2024-05-24 10:31AM EDT | 2024-10-18 | 25.27 | 25.62 | 25.86 | 0.00 | - | 2 | 10 | 26.87% |
| IWM241115C00185000 | 2024-05-22 2:22PM EDT | 2024-11-15 | 27.80 | 27.04 | 27.31 | 0.00 | - | 1 | 41 | 27.82% |
| IWM241220C00185000 | 2024-05-31 4:06PM EDT | 2024-12-20 | 28.18 | 28.24 | 28.55 | +0.93 | +3.41% | 1 | 24,030 | 27.78% |
| IWM241231C00185000 | 2024-05-24 12:50PM EDT | 2024-12-31 | 28.36 | 28.39 | 28.77 | 0.00 | - | 1 | 56 | 27.48% |
| IWM250117C00185000 | 2024-05-30 10:08AM EDT | 2025-01-17 | 27.45 | 28.98 | 29.32 | 0.00 | - | 1 | 5,911 | 27.46% |
| IWM250321C00185000 | 2024-05-31 11:19AM EDT | 2025-03-21 | 30.32 | 31.19 | 31.61 | -1.77 | -5.52% | 2 | 43 | 27.99% |
| IWM250331C00185000 | 2024-05-15 1:54PM EDT | 2025-03-31 | 34.75 | 31.34 | 31.81 | 0.00 | - | 1 | 5 | 27.84% |
| IWM250620C00185000 | 2024-05-30 11:26AM EDT | 2025-06-20 | 33.45 | 33.76 | 34.93 | 0.00 | - | 5 | 126 | 28.98% |
| IWM251219C00185000 | 2024-05-28 9:48AM EDT | 2025-12-19 | 40.00 | 38.36 | 40.38 | 0.00 | - | 2 | 12,970 | 29.87% |
| IWM260116C00185000 | 2024-05-22 2:42PM EDT | 2026-01-16 | 40.34 | 38.72 | 40.88 | 0.00 | - | 71 | 129 | 29.69% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 32.75% |
| IWM261218C00185000 | 2024-05-29 2:21PM EDT | 2026-12-18 | 46.00 | 45.00 | 49.93 | 0.00 | - | 1 | 515 | 31.41% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603P00185000 | 2024-05-21 9:49AM EDT | 2024-06-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 40 | 50.00% |
| IWM240604P00185000 | 2024-05-30 12:39PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 98 | 44.53% |
| IWM240605P00185000 | 2024-05-31 11:10AM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 10 | 38.28% |
| IWM240606P00185000 | 2024-05-30 10:29AM EDT | 2024-06-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 34.38% |
| IWM240607P00185000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 589 | 440 | 31.25% |
| IWM240611P00185000 | 2024-05-30 9:43AM EDT | 2024-06-11 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 27.54% |
| IWM240614P00185000 | 2024-05-31 12:26PM EDT | 2024-06-14 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 134 | 352 | 29.20% |
| IWM240621P00185000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 352 | 116,674 | 25.93% |
| IWM240628P00185000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.29 | -0.11 | -26.19% | 142 | 7,558 | 24.27% |
| IWM240705P00185000 | 2024-05-31 3:51PM EDT | 2024-07-05 | 0.42 | 0.35 | 0.37 | -0.12 | -22.22% | 22 | 693 | 22.78% |
| IWM240712P00185000 | 2024-05-31 3:44PM EDT | 2024-07-12 | 0.57 | 0.47 | 0.51 | -0.11 | -16.18% | 29 | 52 | 22.34% |
| IWM240719P00185000 | 2024-05-31 3:56PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.63 | -0.24 | -26.97% | 4,016 | 42,822 | 21.75% |
| IWM240816P00185000 | 2024-05-31 3:52PM EDT | 2024-08-16 | 1.23 | 1.12 | 1.16 | -0.17 | -12.14% | 27 | 17,488 | 20.50% |
| IWM240920P00185000 | 2024-05-31 3:46PM EDT | 2024-09-20 | 1.97 | 1.77 | 1.82 | -0.17 | -7.94% | 84 | 49,999 | 19.65% |
| IWM240930P00185000 | 2024-05-31 1:28PM EDT | 2024-09-30 | 2.31 | 1.96 | 2.03 | -0.38 | -14.13% | 135 | 2,752 | 19.57% |
| IWM241018P00185000 | 2024-05-31 12:46PM EDT | 2024-10-18 | 2.90 | 2.35 | 2.42 | +0.18 | +6.62% | 12 | 132 | 19.49% |
| IWM241115P00185000 | 2024-05-31 1:54PM EDT | 2024-11-15 | 3.50 | 3.06 | 3.14 | +0.32 | +10.06% | 2 | 239 | 19.73% |
| IWM241220P00185000 | 2024-05-31 11:31AM EDT | 2024-12-20 | 3.79 | 3.68 | 3.77 | -0.72 | -15.96% | 8 | 53,167 | 19.41% |
| IWM241231P00185000 | 2024-05-30 11:25AM EDT | 2024-12-31 | 4.26 | 3.78 | 3.95 | 0.00 | - | 50 | 118 | 19.29% |
| IWM250117P00185000 | 2024-05-31 4:14PM EDT | 2025-01-17 | 4.21 | 4.11 | 4.21 | -0.50 | -10.62% | 25 | 47,279 | 19.11% |
| IWM250321P00185000 | 2024-05-29 4:05PM EDT | 2025-03-21 | 6.00 | 5.00 | 5.20 | 0.00 | - | 207 | 14,906 | 18.71% |
| IWM250331P00185000 | 2024-05-22 2:33PM EDT | 2025-03-31 | 5.47 | 5.12 | 5.43 | 0.00 | - | 2 | 11 | 18.80% |
| IWM250620P00185000 | 2024-05-31 1:41PM EDT | 2025-06-20 | 7.03 | 6.11 | 6.86 | -0.43 | -5.76% | 18 | 20,783 | 18.84% |
| IWM251219P00185000 | 2024-05-31 3:07PM EDT | 2025-12-19 | 9.41 | 8.22 | 9.47 | +0.15 | +1.62% | 4 | 20,072 | 18.59% |
| IWM260116P00185000 | 2024-05-14 2:52PM EDT | 2026-01-16 | 9.55 | 8.45 | 9.79 | 0.00 | - | 5 | 7,346 | 18.51% |
| IWM260618P00185000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 11.94 | 9.35 | 11.88 | 0.00 | - | 10 | 697 | 18.58% |
| IWM261218P00185000 | 2024-05-29 10:43AM EDT | 2026-12-18 | 13.37 | 10.75 | 13.86 | 0.00 | - | 750 | 2,273 | 18.39% |
© 2024 Yahoo. All rights reserved.