iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:45AM EDT. Market open.
Strike:135.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00135000 | 2024-04-18 10:15AM EDT | 2024-05-24 | 59.94 | 73.06 | 73.25 | 0.00 | - | - | 23 | 50.00% |
| IWM240621C00135000 | 2024-03-08 1:32PM EDT | 2024-06-21 | 74.20 | 70.53 | 71.05 | 0.00 | - | 1 | 60 | 0.00% |
| IWM240628C00135000 | 2023-11-02 11:35AM EDT | 2024-06-28 | 38.66 | 52.60 | 54.41 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240920C00135000 | 2024-03-08 1:25PM EDT | 2024-09-20 | 75.50 | 72.38 | 73.00 | 0.00 | - | 1 | 513 | 0.00% |
| IWM240930C00135000 | 2023-10-05 11:30AM EDT | 2024-09-30 | 43.49 | 45.89 | 46.79 | 0.00 | - | - | 5 | 0.00% |
| IWM241220C00135000 | 2024-04-12 2:09PM EDT | 2024-12-20 | 68.55 | 72.45 | 72.96 | 0.00 | - | 1 | 624 | 0.00% |
| IWM250117C00135000 | 2024-05-15 12:56PM EDT | 2025-01-17 | 77.67 | 76.66 | 77.05 | 0.00 | - | 1 | 38 | 45.98% |
| IWM250620C00135000 | 2024-03-05 11:44AM EDT | 2025-06-20 | 76.94 | 76.69 | 79.87 | 0.00 | - | 1 | 42 | 43.15% |
| IWM251219C00135000 | 2024-05-14 3:50PM EDT | 2025-12-19 | 80.50 | 80.88 | 83.14 | 0.00 | - | 2 | 83 | 41.67% |
| IWM260116C00135000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 78.20 | 80.95 | 83.38 | 0.00 | - | 10 | 10 | 41.10% |
| IWM260618C00135000 | 2024-04-10 1:15PM EDT | 2026-06-18 | 77.50 | 78.04 | 83.00 | 0.00 | - | 1 | 7 | 36.14% |
| IWM261218C00135000 | 2024-01-31 5:10PM EDT | 2026-12-18 | 73.79 | 81.50 | 86.50 | 0.00 | - | - | 1 | 37.02% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00135000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 78.13% |
| IWM240607P00135000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| IWM240614P00135000 | 2024-05-20 9:54AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 53.13% |
| IWM240621P00135000 | 2024-05-21 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,114 | 49.22% |
| IWM240628P00135000 | 2024-05-15 10:13AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 422 | 47.27% |
| IWM240719P00135000 | 2024-05-20 9:59AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 45 | 3,224 | 41.99% |
| IWM240816P00135000 | 2024-05-17 1:09PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 519 | 37.21% |
| IWM240920P00135000 | 2024-05-16 10:15AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.18 | 0.00 | - | 203 | 16,873 | 34.47% |
| IWM240930P00135000 | 2024-05-02 3:08PM EDT | 2024-09-30 | 0.42 | 0.18 | 0.20 | 0.00 | - | 2 | 486 | 33.64% |
| IWM241018P00135000 | 2024-05-15 10:21AM EDT | 2024-10-18 | 0.24 | 0.24 | 0.26 | 0.00 | - | 10 | 130 | 32.84% |
| IWM241115P00135000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 0.57 | 0.36 | 0.38 | 0.00 | - | 1 | 51 | 32.03% |
| IWM241220P00135000 | 2024-05-17 2:27PM EDT | 2024-12-20 | 0.53 | 0.49 | 0.51 | 0.00 | - | 15 | 19,690 | 30.81% |
| IWM241231P00135000 | 2024-04-16 9:43AM EDT | 2024-12-31 | 1.44 | 0.51 | 0.55 | 0.00 | - | 1 | 13 | 30.45% |
| IWM250117P00135000 | 2024-05-20 10:30AM EDT | 2025-01-17 | 0.60 | 0.57 | 0.60 | 0.00 | - | 10 | 2,105 | 29.82% |
| IWM250321P00135000 | 2024-05-16 10:04AM EDT | 2025-03-21 | 0.83 | 0.79 | 0.83 | 0.00 | - | 2 | 510 | 28.26% |
| IWM250620P00135000 | 2024-05-17 11:00AM EDT | 2025-06-20 | 1.21 | 1.17 | 1.23 | 0.00 | - | 163 | 14,940 | 26.92% |
| IWM251219P00135000 | 2024-05-14 1:28PM EDT | 2025-12-19 | 2.14 | 1.97 | 2.08 | 0.00 | - | 2 | 19,681 | 25.21% |
| IWM260116P00135000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 2.41 | 1.66 | 2.60 | 0.00 | - | 1 | 359 | 26.10% |
| IWM260618P00135000 | 2024-05-09 2:58PM EDT | 2026-06-18 | 3.07 | 1.85 | 3.86 | 0.00 | - | 1 | 18 | 26.11% |
| IWM261218P00135000 | 2024-05-16 1:06PM EDT | 2026-12-18 | 3.22 | 2.46 | 5.09 | 0.00 | - | 2 | 8 | 25.58% |
© 2024 Yahoo. All rights reserved.