iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531C00125000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 77.95 | 83.14 | 83.33 | 0.00 | - | 15 | 15 | 115.63% |
| IWM240621C00125000 | 2024-05-17 10:28AM EDT | 2024-06-21 | 83.85 | 83.29 | 83.49 | -0.18 | -0.21% | 1 | 261 | 80.81% |
| IWM240628C00125000 | 2024-03-28 3:48PM EDT | 2024-06-28 | 86.68 | 74.18 | 74.52 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240920C00125000 | 2024-01-17 4:42PM EDT | 2024-09-20 | 68.04 | 79.59 | 80.22 | 0.00 | - | 1 | 144 | 0.00% |
| IWM241220C00125000 | 2023-12-19 10:39AM EDT | 2024-12-20 | 78.84 | 70.10 | 70.84 | 0.00 | - | 3 | 93 | 0.00% |
| IWM241231C00125000 | 2024-02-16 11:40AM EDT | 2024-12-31 | 81.77 | 80.84 | 81.79 | 0.00 | - | 1 | 2 | 0.00% |
| IWM250117C00125000 | 2024-04-25 9:34AM EDT | 2025-01-17 | 73.50 | 85.67 | 86.14 | 0.00 | - | 5 | 60 | 48.79% |
| IWM250620C00125000 | 2023-11-15 3:17PM EDT | 2025-06-20 | 62.02 | 77.47 | 80.56 | 0.00 | - | 4 | 8 | 0.00% |
| IWM251219C00125000 | 2024-02-20 4:31PM EDT | 2025-12-19 | 82.38 | 89.53 | 93.17 | 0.00 | - | 5 | 9 | 47.01% |
| IWM260116C00125000 | 2024-03-06 12:52PM EDT | 2026-01-16 | 89.11 | 85.50 | 90.50 | 0.00 | - | 10 | 12 | 40.86% |
| IWM261218C00125000 | 2024-03-26 10:42AM EDT | 2026-12-18 | 92.42 | 80.93 | 84.56 | 0.00 | - | 1 | 0 | 20.69% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00125000 | 2024-04-19 11:57AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 115.63% |
| IWM240621P00125000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17,638 | 51.56% |
| IWM240628P00125000 | 2024-05-13 9:30AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 256 | 51.56% |
| IWM240719P00125000 | 2024-05-10 2:03PM EDT | 2024-07-19 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 382 | 46.48% |
| IWM240816P00125000 | 2024-05-16 4:08PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 549 | 41.11% |
| IWM240920P00125000 | 2024-05-17 10:58AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 1 | 2,808 | 37.70% |
| IWM240930P00125000 | 2024-05-17 9:50AM EDT | 2024-09-30 | 0.12 | 0.12 | 0.15 | -0.28 | -70.00% | 1 | 1,367 | 37.01% |
| IWM241018P00125000 | 2024-05-06 9:44AM EDT | 2024-10-18 | 0.28 | 0.17 | 0.20 | 0.00 | - | 10 | 55 | 36.13% |
| IWM241115P00125000 | 2024-05-14 3:16PM EDT | 2024-11-15 | 0.28 | 0.26 | 0.29 | 0.00 | - | 20 | 80 | 35.11% |
| IWM241220P00125000 | 2024-04-26 2:50PM EDT | 2024-12-20 | 0.36 | 0.36 | 0.40 | -0.30 | -45.45% | 10 | 3,899 | 33.81% |
| IWM241231P00125000 | 2024-05-17 10:40AM EDT | 2024-12-31 | 0.37 | 0.35 | 0.41 | -0.57 | -60.64% | 1 | 65 | 33.13% |
| IWM250117P00125000 | 2024-05-16 10:45AM EDT | 2025-01-17 | 0.42 | 0.42 | 0.47 | 0.00 | - | 50 | 4,786 | 32.69% |
| IWM250321P00125000 | 2024-05-10 9:43AM EDT | 2025-03-21 | 0.68 | 0.58 | 0.66 | 0.00 | - | 1 | 34 | 30.93% |
| IWM250620P00125000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 0.93 | 0.87 | 0.98 | +0.05 | +5.68% | 3 | 4,647 | 29.31% |
| IWM251219P00125000 | 2024-05-17 2:53PM EDT | 2025-12-19 | 1.58 | 1.49 | 1.67 | +0.05 | +3.27% | 1 | 6,771 | 27.24% |
| IWM260116P00125000 | 2024-05-16 12:31PM EDT | 2026-01-16 | 1.65 | 1.17 | 2.15 | 0.00 | - | 1 | 31 | 28.26% |
| IWM260618P00125000 | 2024-05-06 3:15PM EDT | 2026-06-18 | 2.35 | 1.21 | 3.27 | 0.00 | - | 8 | 420 | 28.21% |
| IWM261218P00125000 | 2024-03-19 10:07AM EDT | 2026-12-18 | 3.96 | 1.76 | 6.30 | 0.00 | - | 8 | 165 | 31.01% |
© 2024 Yahoo. All rights reserved.