iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:214.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603C00214000 | 2024-05-31 3:45PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 216 | 22.27% |
| IWM240604C00214000 | 2024-05-31 4:08PM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 127 | 7 | 17.97% |
| IWM240605C00214000 | 2024-05-31 11:44AM EDT | 2024-06-05 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 11 | 59 | 17.19% |
| IWM240606C00214000 | 2024-05-31 10:24AM EDT | 2024-06-06 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 34 | 155 | 17.09% |
| IWM240607C00214000 | 2024-05-31 4:09PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 212 | 5,022 | 18.07% |
| IWM240610C00214000 | 2024-05-31 2:32PM EDT | 2024-06-10 | 0.10 | 0.11 | 0.12 | -0.07 | -41.18% | 35 | 139 | 15.63% |
| IWM240611C00214000 | 2024-05-28 2:02PM EDT | 2024-06-11 | 0.11 | 0.13 | 0.14 | -0.10 | -47.62% | 1 | 1 | 15.33% |
| IWM240612C00214000 | 2024-05-31 2:24PM EDT | 2024-06-12 | 0.30 | 0.36 | 0.39 | -0.08 | -21.05% | 2 | 2 | 18.90% |
| IWM240614C00214000 | 2024-05-31 4:12PM EDT | 2024-06-14 | 0.48 | 0.49 | 0.51 | +0.05 | +11.63% | 504 | 348 | 18.85% |
| IWM240621C00214000 | 2024-05-31 4:12PM EDT | 2024-06-21 | 0.74 | 0.75 | 0.77 | +0.09 | +13.85% | 1,307 | 12,461 | 17.44% |
| IWM240628C00214000 | 2024-05-31 3:49PM EDT | 2024-06-28 | 0.98 | 1.08 | 1.11 | +0.08 | +8.89% | 173 | 2,441 | 17.25% |
| IWM240705C00214000 | 2024-05-31 4:07PM EDT | 2024-07-05 | 1.39 | 1.38 | 1.43 | +0.14 | +11.20% | 15 | 86 | 17.08% |
| IWM240712C00214000 | 2024-05-31 2:25PM EDT | 2024-07-12 | 1.59 | 1.76 | 1.87 | -0.02 | -1.24% | 23 | 19 | 17.57% |
| IWM240719C00214000 | 2024-05-31 4:02PM EDT | 2024-07-19 | 2.11 | 2.12 | 2.17 | +0.26 | +14.05% | 145 | 11,144 | 17.46% |
| IWM240816C00214000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 3.54 | 3.60 | 3.67 | +0.17 | +5.04% | 275 | 7,558 | 18.41% |
| IWM240920C00214000 | 2024-05-30 3:43PM EDT | 2024-09-20 | 4.82 | 5.32 | 5.39 | 0.00 | - | 13 | 3,145 | 19.29% |
| IWM240930C00214000 | 2024-05-29 3:52PM EDT | 2024-09-30 | 4.36 | 5.53 | 5.64 | 0.00 | - | 1 | 490 | 19.03% |
| IWM241018C00214000 | 2024-05-30 3:59PM EDT | 2024-10-18 | 5.94 | 6.36 | 6.46 | 0.00 | - | 156 | 3,690 | 19.45% |
| IWM241115C00214000 | 2024-05-24 11:20AM EDT | 2024-11-15 | 8.22 | 8.04 | 8.17 | 0.00 | - | 25 | 374 | 20.91% |
| IWM241220C00214000 | 2024-05-31 12:36PM EDT | 2024-12-20 | 8.58 | 9.42 | 9.55 | -3.60 | -29.56% | 95 | 4,047 | 21.31% |
| IWM241231C00214000 | 2024-05-29 3:28PM EDT | 2024-12-31 | 8.38 | 9.61 | 9.84 | 0.00 | - | 2 | 21 | 21.22% |
| IWM250117C00214000 | 2024-05-30 11:51AM EDT | 2025-01-17 | 10.11 | 10.40 | 10.56 | 0.00 | - | 12 | 2,357 | 21.53% |
| IWM250321C00214000 | 2024-05-20 9:46AM EDT | 2025-03-21 | 12.86 | 12.71 | 13.06 | -2.17 | -14.44% | 10 | 98 | 22.50% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 2025-03-31 | 12.86 | 12.93 | 13.33 | 0.00 | - | 4 | 3 | 22.49% |
| IWM250620C00214000 | 2024-05-29 3:46PM EDT | 2025-06-20 | 14.47 | 15.57 | 16.53 | 0.00 | - | 1 | 1,192 | 23.78% |
| IWM251219C00214000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.19 | 20.78 | 22.51 | 0.00 | - | 2 | 30 | 25.44% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 21.17 | 23.27 | 0.00 | - | 3 | 36 | 25.56% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240605P00214000 | 2024-05-22 9:30AM EDT | 2024-06-05 | 6.62 | 8.11 | 8.23 | 0.00 | - | - | 0 | 12.50% |
| IWM240607P00214000 | 2024-05-30 1:23PM EDT | 2024-06-07 | 9.28 | 8.11 | 8.23 | 0.00 | - | 7 | 10 | 6.25% |
| IWM240614P00214000 | 2024-05-29 12:18PM EDT | 2024-06-14 | 11.99 | 8.77 | 8.99 | 0.00 | - | 19 | 68 | 21.56% |
| IWM240621P00214000 | 2024-05-29 3:07PM EDT | 2024-06-21 | 12.28 | 8.92 | 9.13 | 0.00 | - | 5 | 619 | 18.48% |
| IWM240628P00214000 | 2024-05-30 11:21AM EDT | 2024-06-28 | 10.49 | 9.13 | 9.33 | 0.00 | - | 2 | 1,531 | 17.19% |
| IWM240719P00214000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 10.04 | 9.66 | 9.85 | -0.61 | -5.73% | 67 | 51 | 15.21% |
| IWM240816P00214000 | 2024-05-31 1:05PM EDT | 2024-08-16 | 12.10 | 10.44 | 10.56 | -0.10 | -0.82% | 5 | 48 | 14.39% |
| IWM240920P00214000 | 2024-05-16 12:00PM EDT | 2024-09-20 | 10.37 | 11.21 | 11.33 | 0.00 | - | 1 | 17 | 13.86% |
| IWM240930P00214000 | 2024-05-15 12:34PM EDT | 2024-09-30 | 10.43 | 11.43 | 11.65 | 0.00 | - | 1 | 2 | 14.02% |
| IWM241018P00214000 | 2024-05-28 9:57AM EDT | 2024-10-18 | 12.00 | 11.90 | 12.11 | 0.00 | - | 6 | 3 | 14.08% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 17.72 | 18.11 | 0.00 | - | 2 | 2 | 24.05% |
| IWM241220P00214000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 13.17 | 13.56 | 13.84 | 0.00 | - | - | 199 | 14.70% |
| IWM241231P00214000 | 2024-05-20 2:13PM EDT | 2024-12-31 | 12.83 | 13.70 | 14.05 | 0.00 | - | 2 | 1 | 14.66% |
| IWM250117P00214000 | 2024-05-14 2:14PM EDT | 2025-01-17 | 14.74 | 14.05 | 14.36 | 0.00 | - | 1 | 73 | 14.61% |
| IWM250321P00214000 | 2024-05-30 10:50AM EDT | 2025-03-21 | 16.21 | 15.12 | 15.51 | 0.00 | - | 1 | 1,114 | 14.56% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 20.85% |
| IWM251219P00214000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 20.51 | 18.40 | 20.05 | 0.00 | - | 10 | 18 | 15.00% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 21.63 | 23.33 | 0.00 | - | 2 | 1 | 17.78% |
© 2024 Yahoo. All rights reserved.