iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:120.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00120000 | 2024-05-03 10:18AM EDT | 2024-05-24 | 82.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240621C00120000 | 2024-04-19 2:29PM EDT | 2024-06-21 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| IWM240628C00120000 | 2024-03-14 12:04PM EDT | 2024-06-28 | 83.41 | 79.56 | 80.14 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240816C00120000 | 2024-05-15 10:18AM EDT | 2024-08-16 | 89.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240920C00120000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 90.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00120000 | 2024-03-26 10:25AM EDT | 2024-09-30 | 89.06 | 76.71 | 77.27 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241018C00120000 | 2024-03-19 9:42AM EDT | 2024-10-18 | 83.00 | 75.19 | 75.81 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00120000 | 2024-04-12 2:36PM EDT | 2024-11-15 | 81.40 | 86.23 | 86.68 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241220C00120000 | 2024-01-22 3:15PM EDT | 2024-12-20 | 79.49 | 81.53 | 82.27 | 0.00 | - | 2 | 39 | 0.00% |
| IWM250117C00120000 | 2024-05-17 10:41AM EDT | 2025-01-17 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00120000 | 2024-05-02 3:27PM EDT | 2025-06-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219C00120000 | 2024-04-22 9:43AM EDT | 2025-12-19 | 80.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM260116C00120000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 94.24 | 89.50 | 94.50 | 0.00 | - | 10 | 44 | 40.36% |
| IWM260618C00120000 | 2024-02-29 3:36PM EDT | 2026-06-18 | 92.50 | 97.00 | 102.00 | 0.00 | - | 3 | 2 | 49.12% |
| IWM261218C00120000 | 2024-05-06 10:09AM EDT | 2026-12-18 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 162.50% |
| IWM240531P00120000 | 2024-04-17 3:53PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| IWM240614P00120000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240621P00120000 | 2024-05-16 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| IWM240628P00120000 | 2024-05-20 10:58AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240719P00120000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240816P00120000 | 2024-05-17 1:07PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240920P00120000 | 2024-05-17 1:35PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240930P00120000 | 2024-05-17 10:47AM EDT | 2024-09-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM241018P00120000 | 2024-05-10 2:22PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| IWM241115P00120000 | 2024-05-10 10:17AM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| IWM241220P00120000 | 2024-05-14 3:56PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM241231P00120000 | 2024-05-17 2:39PM EDT | 2024-12-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM250117P00120000 | 2024-05-17 2:44PM EDT | 2025-01-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM250321P00120000 | 2024-05-06 3:54PM EDT | 2025-03-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM250620P00120000 | 2024-05-15 11:30AM EDT | 2025-06-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM251219P00120000 | 2024-05-15 9:32AM EDT | 2025-12-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM260116P00120000 | 2024-05-09 2:59PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM260618P00120000 | 2024-05-09 11:30AM EDT | 2026-06-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM261218P00120000 | 2024-02-12 12:00PM EDT | 2026-12-18 | 3.49 | 0.50 | 5.50 | 0.00 | - | 1 | 3 | 31.58% |
© 2024 Yahoo. All rights reserved.