iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240712C00270000 | 2024-06-06 9:45AM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 954 | 49.22% |
| IWM240719C00270000 | 2024-06-24 12:35PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,639 | 40.23% |
| IWM240802C00270000 | 2024-06-25 12:00PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 249 | 422 | 31.25% |
| IWM240816C00270000 | 2024-06-28 11:08AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,060 | 29.30% |
| IWM240920C00270000 | 2024-06-27 1:37PM EDT | 2024-09-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 28 | 6,349 | 24.61% |
| IWM241018C00270000 | 2024-06-28 2:09PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 5 | 2,997 | 22.80% |
| IWM241115C00270000 | 2024-06-25 3:27PM EDT | 2024-11-15 | 0.17 | 0.16 | 0.19 | 0.00 | - | 10 | 773 | 21.73% |
| IWM241220C00270000 | 2024-06-27 11:04AM EDT | 2024-12-20 | 0.25 | 0.26 | 0.30 | 0.00 | - | 53 | 1,761 | 20.83% |
| IWM241231C00270000 | 2024-06-20 11:31AM EDT | 2024-12-31 | 0.38 | 0.27 | 0.36 | 0.00 | - | 186 | 418 | 20.80% |
| IWM250117C00270000 | 2024-06-27 3:59PM EDT | 2025-01-17 | 0.35 | 0.35 | 0.41 | -0.03 | -7.89% | 1 | 3,079 | 20.35% |
| IWM250221C00270000 | 2024-06-26 4:05PM EDT | 2025-02-21 | 0.48 | 0.44 | 0.63 | 0.00 | - | 10 | 15 | 20.30% |
| IWM250321C00270000 | 2024-06-26 3:48PM EDT | 2025-03-21 | 0.63 | 0.67 | 0.77 | 0.00 | - | 20 | 543 | 19.96% |
| IWM250331C00270000 | 2024-05-30 9:45AM EDT | 2025-03-31 | 0.89 | 0.71 | 0.86 | 0.00 | - | 1 | 293 | 20.03% |
| IWM250620C00270000 | 2024-06-27 3:58PM EDT | 2025-06-20 | 1.43 | 1.36 | 1.61 | 0.00 | - | 26 | 1,328 | 20.23% |
| IWM251219C00270000 | 2024-06-24 12:03PM EDT | 2025-12-19 | 3.77 | 3.36 | 4.17 | 0.00 | - | 6 | 1,957 | 21.41% |
| IWM260116C00270000 | 2024-06-28 9:30AM EDT | 2026-01-16 | 4.17 | 3.64 | 4.62 | +0.62 | +17.46% | 1 | 62 | 21.57% |
| IWM260618C00270000 | 2024-05-31 11:55AM EDT | 2026-06-18 | 6.87 | 5.05 | 7.34 | 0.00 | - | 2 | 30 | 22.52% |
| IWM261218C00270000 | 2024-06-26 9:47AM EDT | 2026-12-18 | 7.88 | 7.93 | 9.81 | 0.00 | - | 1 | 1,665 | 22.56% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM241220P00270000 | 2023-12-15 3:06PM EDT | 2024-12-20 | 74.59 | 76.31 | 77.18 | 0.00 | - | 10 | 0 | 50.91% |
| IWM250117P00270000 | 2023-03-29 11:31AM EDT | 2025-01-17 | 95.51 | 92.00 | 97.00 | 0.00 | - | - | 0 | 79.15% |
| IWM250321P00270000 | 2024-05-21 3:05PM EDT | 2025-03-21 | 61.82 | 70.05 | 70.55 | 0.00 | - | 1 | 0 | 28.77% |
| IWM251219P00270000 | 2024-03-05 12:11PM EDT | 2025-12-19 | 65.70 | 61.50 | 66.50 | 0.00 | - | 20 | 0 | 0.00% |
| IWM260116P00270000 | 2024-06-27 3:35PM EDT | 2026-01-16 | 68.46 | 65.60 | 68.03 | 0.00 | - | 1 | 1 | 14.30% |
| IWM261218P00270000 | 2024-03-22 9:37AM EDT | 2026-12-18 | 62.00 | 74.50 | 79.32 | 0.00 | - | 1 | 0 | 24.85% |
© 2024 Yahoo. All rights reserved.