iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:209.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603C00209000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 1,038 | 1,650 | 12.01% |
| IWM240604C00209000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.11 | 0.11 | 0.13 | -0.08 | -42.11% | 1,483 | 167 | 13.72% |
| IWM240605C00209000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 0.22 | 0.23 | 0.25 | -0.05 | -18.52% | 426 | 787 | 14.50% |
| IWM240606C00209000 | 2024-05-31 3:03PM EDT | 2024-06-06 | 0.30 | 0.36 | 0.38 | -0.18 | -37.50% | 253 | 297 | 15.09% |
| IWM240607C00209000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.68 | 0.70 | 0.72 | +0.08 | +13.33% | 2,618 | 7,451 | 18.07% |
| IWM240610C00209000 | 2024-05-31 2:07PM EDT | 2024-06-10 | 0.59 | 0.82 | 0.85 | -0.13 | -18.06% | 28 | 64 | 15.99% |
| IWM240611C00209000 | 2024-05-31 1:32PM EDT | 2024-06-11 | 0.79 | 0.87 | 0.90 | +0.03 | +3.95% | 48 | 486 | 15.61% |
| IWM240612C00209000 | 2024-05-31 4:06PM EDT | 2024-06-12 | 1.35 | 1.39 | 1.44 | +0.27 | +25.00% | 8 | 109 | 19.21% |
| IWM240613C00209000 | 2024-05-30 9:57AM EDT | 2024-06-13 | 1.09 | 1.51 | 1.57 | 0.00 | - | 100 | 100 | 19.36% |
| IWM240614C00209000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 1.52 | 1.64 | 1.68 | +0.28 | +22.58% | 100 | 3,076 | 19.37% |
| IWM240621C00209000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 2.03 | 2.07 | 2.11 | +0.30 | +17.34% | 1,313 | 13,405 | 18.02% |
| IWM240628C00209000 | 2024-05-31 4:08PM EDT | 2024-06-28 | 2.51 | 2.56 | 2.62 | +0.35 | +16.20% | 57 | 927 | 17.91% |
| IWM240705C00209000 | 2024-05-31 2:19PM EDT | 2024-07-05 | 2.65 | 3.00 | 3.05 | -0.02 | -0.75% | 30 | 220 | 17.74% |
| IWM240712C00209000 | 2024-05-31 2:52PM EDT | 2024-07-12 | 2.98 | 3.50 | 3.59 | -0.05 | -1.65% | 45 | 109 | 18.18% |
| IWM240719C00209000 | 2024-05-31 4:03PM EDT | 2024-07-19 | 3.95 | 3.95 | 4.01 | +0.55 | +16.18% | 422 | 4,761 | 18.24% |
| IWM240816C00209000 | 2024-05-31 4:10PM EDT | 2024-08-16 | 5.66 | 5.70 | 5.78 | +0.56 | +10.98% | 119 | 6,834 | 19.29% |
| IWM240920C00209000 | 2024-05-31 9:41AM EDT | 2024-09-20 | 7.78 | 7.61 | 7.70 | +0.85 | +12.27% | 5 | 3,567 | 20.22% |
| IWM240930C00209000 | 2024-05-31 3:45PM EDT | 2024-09-30 | 7.47 | 7.83 | 8.02 | +0.84 | +12.67% | 20 | 71 | 20.05% |
| IWM241018C00209000 | 2024-05-30 1:43PM EDT | 2024-10-18 | 8.41 | 8.66 | 8.86 | 0.00 | - | 92 | 470 | 20.37% |
| IWM241115C00209000 | 2024-05-31 9:46AM EDT | 2024-11-15 | 10.76 | 10.44 | 10.66 | +1.41 | +15.08% | 1 | 549 | 21.83% |
| IWM241220C00209000 | 2024-05-31 10:14AM EDT | 2024-12-20 | 11.50 | 11.86 | 12.13 | -1.50 | -11.54% | 2 | 359 | 22.25% |
| IWM241231C00209000 | 2024-05-30 3:59PM EDT | 2024-12-31 | 11.51 | 12.10 | 12.44 | 0.00 | - | 82 | 183 | 22.16% |
| IWM250117C00209000 | 2024-05-24 3:05PM EDT | 2025-01-17 | 12.66 | 12.84 | 13.13 | 0.00 | - | 4 | 242 | 22.39% |
| IWM250321C00209000 | 2024-05-22 11:15AM EDT | 2025-03-21 | 17.08 | 15.27 | 15.65 | 0.00 | - | 1 | 486 | 23.26% |
| IWM250331C00209000 | 2024-05-29 10:00AM EDT | 2025-03-31 | 14.30 | 15.49 | 15.91 | 0.00 | - | 1 | 7 | 23.22% |
| IWM250620C00209000 | 2024-05-20 1:25PM EDT | 2025-06-20 | 21.84 | 18.19 | 19.22 | 0.00 | - | 22 | 81 | 24.56% |
| IWM251219C00209000 | 2024-05-21 9:32AM EDT | 2025-12-19 | 26.40 | 23.40 | 25.19 | 0.00 | - | 38 | 55 | 26.09% |
| IWM260116C00209000 | 2024-05-24 2:46PM EDT | 2026-01-16 | 24.66 | 23.92 | 25.83 | 0.00 | - | 2 | 10 | 26.08% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603P00209000 | 2024-05-31 1:10PM EDT | 2024-06-03 | 4.90 | 3.11 | 3.23 | -2.08 | -29.80% | 146 | 84 | 6.25% |
| IWM240604P00209000 | 2024-05-31 3:42PM EDT | 2024-06-04 | 4.41 | 3.19 | 3.29 | -2.05 | -31.73% | 3 | 43 | 11.33% |
| IWM240605P00209000 | 2024-05-28 9:35AM EDT | 2024-06-05 | 3.33 | 3.28 | 3.39 | 0.00 | - | 1 | 154 | 12.60% |
| IWM240606P00209000 | 2024-05-31 3:16PM EDT | 2024-06-06 | 4.65 | 3.39 | 3.49 | -0.17 | -3.53% | 4 | 3 | 13.16% |
| IWM240607P00209000 | 2024-05-31 2:21PM EDT | 2024-06-07 | 4.86 | 3.65 | 3.74 | -0.63 | -11.48% | 1,013 | 456 | 15.50% |
| IWM240611P00209000 | 2024-05-28 3:59PM EDT | 2024-06-11 | 4.82 | 4.13 | 4.37 | 0.00 | - | 33 | 32 | 17.68% |
| IWM240613P00209000 | 2024-05-31 1:50PM EDT | 2024-06-13 | 5.95 | 4.88 | 4.97 | -0.07 | -1.16% | 1 | 1 | 20.61% |
| IWM240614P00209000 | 2024-05-31 3:57PM EDT | 2024-06-14 | 5.38 | 4.98 | 5.05 | -1.62 | -23.14% | 31 | 624 | 20.35% |
| IWM240621P00209000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 6.09 | 5.26 | 5.33 | -1.03 | -14.47% | 232 | 9,983 | 17.97% |
| IWM240628P00209000 | 2024-05-31 3:06PM EDT | 2024-06-28 | 6.78 | 5.56 | 5.65 | +0.02 | +0.30% | 503 | 253 | 16.98% |
| IWM240705P00209000 | 2024-05-31 1:32PM EDT | 2024-07-05 | 6.89 | 5.82 | 5.92 | -0.59 | -7.89% | 102 | 68 | 16.26% |
| IWM240712P00209000 | 2024-05-30 10:25AM EDT | 2024-07-12 | 7.36 | 6.13 | 6.26 | 0.00 | - | 1 | 1 | 16.09% |
| IWM240719P00209000 | 2024-05-31 3:33PM EDT | 2024-07-19 | 7.39 | 6.39 | 6.48 | -0.53 | -6.69% | 9 | 3,534 | 15.64% |
| IWM240816P00209000 | 2024-05-31 9:41AM EDT | 2024-08-16 | 9.00 | 7.37 | 7.47 | +0.60 | +7.14% | 3 | 848 | 15.14% |
| IWM240920P00209000 | 2024-05-30 3:40PM EDT | 2024-09-20 | 9.62 | 8.33 | 8.43 | 0.00 | - | 2 | 1,002 | 14.68% |
| IWM240930P00209000 | 2024-05-09 9:30AM EDT | 2024-09-30 | 10.76 | 8.61 | 8.81 | 0.00 | - | 1 | 5 | 14.87% |
| IWM241018P00209000 | 2024-05-24 2:55PM EDT | 2024-10-18 | 9.73 | 9.15 | 9.35 | 0.00 | - | 86 | 415 | 14.95% |
| IWM241115P00209000 | 2024-05-31 9:53AM EDT | 2024-11-15 | 10.75 | 10.18 | 10.31 | -1.26 | -10.49% | 1 | 180 | 15.38% |
| IWM241220P00209000 | 2024-05-30 1:52PM EDT | 2024-12-20 | 11.80 | 11.03 | 11.16 | 0.00 | - | 2 | 183 | 15.38% |
| IWM241231P00209000 | 2024-05-15 3:56PM EDT | 2024-12-31 | 10.48 | 11.15 | 11.40 | 0.00 | - | 5 | 7 | 15.37% |
| IWM250117P00209000 | 2024-05-17 11:24AM EDT | 2025-01-17 | 12.46 | 11.57 | 11.73 | +1.10 | +9.68% | 2 | 1,614 | 15.30% |
| IWM250321P00209000 | 2024-05-14 10:23AM EDT | 2025-03-21 | 13.49 | 12.65 | 13.02 | 0.00 | - | 500 | 814 | 15.31% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 18.72 | 19.31 | 0.00 | - | 7 | 58 | 20.85% |
| IWM251219P00209000 | 2024-05-15 3:19PM EDT | 2025-12-19 | 16.50 | 16.15 | 17.69 | 0.00 | - | 3 | 290 | 15.60% |
| IWM260116P00209000 | 2024-05-28 9:30AM EDT | 2026-01-16 | 17.40 | 16.40 | 18.04 | +0.45 | +2.65% | 3 | 20 | 15.56% |
© 2024 Yahoo. All rights reserved.