iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00170000 | 2024-05-07 11:16AM EDT | 170.00 | 35.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240508C00180000 | 2024-05-02 11:48AM EDT | 180.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240508C00185000 | 2024-05-07 2:11PM EDT | 185.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240508C00186000 | 2024-05-02 10:06AM EDT | 186.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240508C00187000 | 2024-05-06 11:07AM EDT | 187.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240508C00188000 | 2024-05-07 2:11PM EDT | 188.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240508C00189000 | 2024-05-06 11:07AM EDT | 189.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240508C00190000 | 2024-05-07 2:11PM EDT | 190.00 | 15.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240508C00191000 | 2024-05-07 2:39PM EDT | 191.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240508C00192000 | 2024-05-03 9:43AM EDT | 192.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240508C00193000 | 2024-05-06 10:14AM EDT | 193.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240508C00194000 | 2024-05-07 12:44PM EDT | 194.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240508C00195000 | 2024-05-07 4:05PM EDT | 195.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| IWM240508C00196000 | 2024-05-07 12:56PM EDT | 196.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240508C00197000 | 2024-05-07 3:46PM EDT | 197.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IWM240508C00198000 | 2024-05-07 2:39PM EDT | 198.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IWM240508C00199000 | 2024-05-07 3:56PM EDT | 199.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240508C00200000 | 2024-05-07 3:55PM EDT | 200.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| IWM240508C00201000 | 2024-05-07 4:01PM EDT | 201.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| IWM240508C00202000 | 2024-05-07 3:32PM EDT | 202.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| IWM240508C00203000 | 2024-05-07 4:09PM EDT | 203.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| IWM240508C00204000 | 2024-05-07 4:13PM EDT | 204.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6,551 | 0 | 0.00% |
| IWM240508C00205000 | 2024-05-07 4:12PM EDT | 205.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,056 | 0 | 0.20% |
| IWM240508C00206000 | 2024-05-07 4:14PM EDT | 206.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11,501 | 0 | 3.13% |
| IWM240508C00207000 | 2024-05-07 4:13PM EDT | 207.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,403 | 0 | 6.25% |
| IWM240508C00208000 | 2024-05-07 4:07PM EDT | 208.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 6.25% |
| IWM240508C00209000 | 2024-05-07 4:13PM EDT | 209.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 849 | 0 | 12.50% |
| IWM240508C00210000 | 2024-05-07 4:09PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 12.50% |
| IWM240508C00211000 | 2024-05-07 4:12PM EDT | 211.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| IWM240508C00212000 | 2024-05-07 3:17PM EDT | 212.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| IWM240508C00213000 | 2024-05-07 3:06PM EDT | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 12.50% |
| IWM240508C00214000 | 2024-05-07 11:51AM EDT | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| IWM240508C00215000 | 2024-05-07 3:45PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IWM240508C00220000 | 2024-05-07 3:50PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00150000 | 2024-04-25 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240508P00160000 | 2024-04-26 1:42PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240508P00170000 | 2024-05-01 10:38AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM240508P00180000 | 2024-05-03 11:46AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| IWM240508P00185000 | 2024-05-06 10:38AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240508P00186000 | 2024-05-02 10:03AM EDT | 186.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240508P00187000 | 2024-05-02 10:09AM EDT | 187.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| IWM240508P00188000 | 2024-05-07 11:09AM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| IWM240508P00189000 | 2024-05-03 4:02PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| IWM240508P00190000 | 2024-05-07 1:31PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240508P00191000 | 2024-05-07 1:31PM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240508P00192000 | 2024-05-07 10:02AM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IWM240508P00193000 | 2024-05-07 4:03PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240508P00194000 | 2024-05-07 4:03PM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240508P00195000 | 2024-05-07 2:05PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240508P00196000 | 2024-05-07 11:00AM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| IWM240508P00197000 | 2024-05-07 4:01PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| IWM240508P00198000 | 2024-05-07 4:07PM EDT | 198.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| IWM240508P00199000 | 2024-05-07 4:06PM EDT | 199.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 12.50% |
| IWM240508P00200000 | 2024-05-07 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 12.50% |
| IWM240508P00201000 | 2024-05-07 4:14PM EDT | 201.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,204 | 0 | 12.50% |
| IWM240508P00202000 | 2024-05-07 4:14PM EDT | 202.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,675 | 0 | 6.25% |
| IWM240508P00203000 | 2024-05-07 4:13PM EDT | 203.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,993 | 0 | 6.25% |
| IWM240508P00204000 | 2024-05-07 4:14PM EDT | 204.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 15,481 | 0 | 3.13% |
| IWM240508P00205000 | 2024-05-07 4:14PM EDT | 205.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 30,409 | 0 | 0.00% |
| IWM240508P00206000 | 2024-05-07 4:13PM EDT | 206.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2,843 | 0 | 0.00% |
| IWM240508P00207000 | 2024-05-07 4:11PM EDT | 207.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 735 | 0 | 0.00% |
| IWM240508P00208000 | 2024-05-07 4:00PM EDT | 208.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| IWM240508P00209000 | 2024-05-03 9:33AM EDT | 209.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240508P00210000 | 2024-05-07 10:57AM EDT | 210.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240508P00211000 | 2024-05-07 9:30AM EDT | 211.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240508P00212000 | 2024-05-07 2:11PM EDT | 212.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240508P00214000 | 2024-05-06 12:45PM EDT | 214.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240508P00215000 | 2024-05-07 3:00PM EDT | 215.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.