iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 2024-05-24 | 49.23 | 63.08 | 63.26 | 0.00 | - | 14 | 14 | 111.91% |
| IWM240531C00145000 | 2024-05-03 10:20AM EDT | 2024-05-31 | 57.40 | 63.19 | 63.37 | 0.00 | - | 14 | 14 | 88.28% |
| IWM240607C00145000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 53.39 | 63.35 | 63.54 | 0.00 | - | - | 3 | 79.30% |
| IWM240621C00145000 | 2023-12-26 3:33PM EDT | 2024-06-21 | 63.05 | 53.65 | 54.07 | 0.00 | - | 1 | 40 | 0.00% |
| IWM240628C00145000 | 2024-02-15 11:33AM EDT | 2024-06-28 | 59.42 | 58.75 | 59.24 | 0.00 | - | 2 | 20 | 0.00% |
| IWM240816C00145000 | 2024-03-27 12:21PM EDT | 2024-08-16 | 65.54 | 55.55 | 55.93 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240920C00145000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 58.28 | 53.26 | 53.88 | 0.00 | - | 2 | 107 | 0.00% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 2024-09-30 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM241018C00145000 | 2024-05-13 9:45AM EDT | 2024-10-18 | 63.00 | 65.27 | 65.60 | 0.00 | - | 1 | 2 | 44.46% |
| IWM241115C00145000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 65.51 | 64.04 | 64.40 | 0.00 | - | - | 1 | 34.68% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 58.98 | 59.63 | 0.00 | - | 5 | 90 | 0.00% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 2024-12-31 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 39.96% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 2025-01-17 | 61.10 | 63.19 | 63.74 | 0.00 | - | 2 | 226 | 25.77% |
| IWM250321C00145000 | 2024-04-23 3:52PM EDT | 2025-03-21 | 60.51 | 68.07 | 68.61 | 0.00 | - | - | 11 | 40.22% |
| IWM250620C00145000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 61.74 | 69.32 | 70.76 | 0.00 | - | 6 | 45 | 39.95% |
| IWM251219C00145000 | 2024-05-15 9:43AM EDT | 2025-12-19 | 73.56 | 71.82 | 74.18 | 0.00 | - | 10 | 769 | 38.63% |
| IWM260116C00145000 | 2024-05-15 9:43AM EDT | 2026-01-16 | 73.78 | 71.91 | 74.50 | 0.00 | - | 10 | 11 | 38.21% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 61.11 | 66.00 | 0.00 | - | 5 | 4 | 20.80% |
| IWM261218C00145000 | 2024-05-01 11:01AM EDT | 2026-12-18 | 65.85 | 76.00 | 80.87 | 0.00 | - | 20 | 19 | 38.03% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00145000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 84.38% |
| IWM240607P00145000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 84 | 85 | 51.56% |
| IWM240621P00145000 | 2024-05-16 2:48PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 24,994 | 44.14% |
| IWM240628P00145000 | 2024-05-09 11:32AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | 0.00 | - | 20 | 478 | 41.60% |
| IWM240719P00145000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,884 | 9,510 | 36.72% |
| IWM240816P00145000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.16 | 0.00 | - | 8 | 920 | 33.55% |
| IWM240920P00145000 | 2024-05-17 1:45PM EDT | 2024-09-20 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 1,274 | 18,698 | 31.01% |
| IWM240930P00145000 | 2024-05-16 10:02AM EDT | 2024-09-30 | 0.29 | 0.28 | 0.32 | 0.00 | - | 3 | 278 | 30.49% |
| IWM241018P00145000 | 2024-05-17 12:01PM EDT | 2024-10-18 | 0.39 | 0.37 | 0.41 | +0.03 | +8.33% | 8 | 32 | 29.88% |
| IWM241115P00145000 | 2024-05-16 1:53PM EDT | 2024-11-15 | 0.54 | 0.53 | 0.57 | 0.00 | - | 2 | 119 | 29.15% |
| IWM241220P00145000 | 2024-05-17 2:27PM EDT | 2024-12-20 | 0.74 | 0.70 | 0.75 | -0.04 | -5.13% | 10,671 | 47,113 | 28.16% |
| IWM241231P00145000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 1.00 | 0.71 | 0.79 | 0.00 | - | 3 | 840 | 27.76% |
| IWM250117P00145000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 0.81 | 0.82 | 0.88 | 0.00 | - | 3 | 13,267 | 27.38% |
| IWM250321P00145000 | 2024-05-17 10:32AM EDT | 2025-03-21 | 1.14 | 1.12 | 1.22 | +0.01 | +0.88% | 131 | 9,260 | 26.22% |
| IWM250620P00145000 | 2024-05-15 3:51PM EDT | 2025-06-20 | 1.68 | 1.62 | 1.77 | 0.00 | - | 3,479 | 21,537 | 25.18% |
| IWM251219P00145000 | 2024-05-17 12:28PM EDT | 2025-12-19 | 2.74 | 2.61 | 2.91 | +0.01 | +0.37% | 2 | 18,901 | 23.86% |
| IWM260116P00145000 | 2024-05-15 10:48AM EDT | 2026-01-16 | 2.85 | 2.46 | 3.43 | 0.00 | - | 500 | 321 | 24.48% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 28.82% |
| IWM261218P00145000 | 2024-05-15 9:47AM EDT | 2026-12-18 | 4.95 | 4.75 | 5.72 | 0.00 | - | 1 | 12,181 | 23.27% |
© 2024 Yahoo. All rights reserved.