iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:150.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00150000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 53.15 | 53.67 | 53.75 | +0.72 | +1.37% | 2 | 10 | 50.00% |
| IWM240517C00150000 | 2024-05-07 12:09PM EDT | 2024-05-17 | 56.30 | 53.80 | 53.91 | 0.00 | - | 1 | 108 | 86.43% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 2024-05-24 | 43.32 | 53.97 | 54.11 | 0.00 | - | 6 | 6 | 75.39% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 2024-05-31 | 49.25 | 54.10 | 54.20 | 0.00 | - | 2 | 3 | 66.75% |
| IWM240607C00150000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 52.77 | 54.27 | 54.40 | 0.00 | - | 50 | 49 | 62.79% |
| IWM240621C00150000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 54.38 | 54.29 | 54.48 | 0.00 | - | 2 | 107 | 52.93% |
| IWM240628C00150000 | 2024-04-01 11:56AM EDT | 2024-06-28 | 60.19 | 50.36 | 50.92 | 0.00 | - | 1 | 45 | 0.00% |
| IWM240719C00150000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 49.76 | 54.70 | 54.89 | 0.00 | - | 2 | 7 | 46.92% |
| IWM240816C00150000 | 2024-03-27 12:20PM EDT | 2024-08-16 | 60.73 | 50.73 | 51.11 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240920C00150000 | 2024-04-15 3:35PM EDT | 2024-09-20 | 49.90 | 56.29 | 56.52 | 0.00 | - | 1 | 733 | 43.29% |
| IWM240930C00150000 | 2024-02-15 3:50PM EDT | 2024-09-30 | 59.16 | 56.15 | 56.75 | 0.00 | - | 1 | 17 | 42.79% |
| IWM241018C00150000 | 2024-05-07 12:48PM EDT | 2024-10-18 | 58.85 | 56.47 | 56.72 | 0.00 | - | 8 | 7 | 40.25% |
| IWM241115C00150000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 60.87 | 57.17 | 57.49 | 0.00 | - | 4 | 4 | 39.99% |
| IWM241220C00150000 | 2024-05-03 2:09PM EDT | 2024-12-20 | 56.75 | 57.96 | 58.31 | 0.00 | - | 1 | 226 | 39.32% |
| IWM241231C00150000 | 2024-02-09 3:49PM EDT | 2024-12-31 | 55.75 | 62.33 | 63.27 | 0.00 | - | 1 | 16 | 50.15% |
| IWM250117C00150000 | 2024-05-07 12:43PM EDT | 2025-01-17 | 60.95 | 58.18 | 58.57 | 0.00 | - | 10 | 211 | 37.82% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 2025-03-21 | 63.00 | 58.04 | 58.60 | 0.00 | - | 100 | 110 | 33.94% |
| IWM250331C00150000 | 2024-05-08 11:07AM EDT | 2025-03-31 | 60.04 | 59.69 | 60.22 | -0.48 | -0.79% | 2 | 10 | 37.20% |
| IWM250620C00150000 | 2024-05-08 11:09AM EDT | 2025-06-20 | 61.79 | 61.45 | 61.93 | -1.71 | -2.69% | 4 | 337 | 36.62% |
| IWM251219C00150000 | 2024-05-07 12:32PM EDT | 2025-12-19 | 67.00 | 64.60 | 65.21 | 0.00 | - | 6 | 2,283 | 35.40% |
| IWM260116C00150000 | 2024-05-07 1:52PM EDT | 2026-01-16 | 66.96 | 63.98 | 66.36 | 0.00 | - | 1 | 46 | 36.21% |
| IWM260618C00150000 | 2024-04-01 12:34PM EDT | 2026-06-18 | 74.20 | 62.31 | 67.37 | 0.00 | - | 1 | 36 | 33.68% |
| IWM261218C00150000 | 2024-04-23 10:23AM EDT | 2026-12-18 | 67.30 | 69.00 | 73.38 | 0.00 | - | 5 | 53 | 36.77% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00150000 | 2024-04-25 10:39AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 187.50% |
| IWM240509P00150000 | 2024-04-30 12:30PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 134.38% |
| IWM240510P00150000 | 2024-04-26 11:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 256 | 109.38% |
| IWM240517P00150000 | 2024-05-08 11:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,497 | 59.38% |
| IWM240524P00150000 | 2024-05-07 9:34AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,279 | 49.22% |
| IWM240531P00150000 | 2024-05-02 3:01PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.02 | 0.00 | - | 2 | 533 | 44.14% |
| IWM240607P00150000 | 2024-05-06 12:24PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 18 | 41.80% |
| IWM240621P00150000 | 2024-05-08 12:30PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 14 | 87,914 | 36.91% |
| IWM240628P00150000 | 2024-05-07 9:41AM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | 0.00 | - | 200 | 1,429 | 35.55% |
| IWM240719P00150000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 0.19 | 0.16 | 0.17 | 0.00 | - | 30 | 5,257 | 32.76% |
| IWM240816P00150000 | 2024-05-08 2:35PM EDT | 2024-08-16 | 0.29 | 0.27 | 0.29 | -0.05 | -14.71% | 11 | 606 | 30.27% |
| IWM240920P00150000 | 2024-05-08 12:04PM EDT | 2024-09-20 | 0.47 | 0.44 | 0.46 | +0.01 | +2.17% | 1,880 | 57,746 | 28.30% |
| IWM240930P00150000 | 2024-05-08 2:24PM EDT | 2024-09-30 | 0.50 | 0.48 | 0.51 | -0.04 | -7.41% | 1 | 485 | 27.83% |
| IWM241018P00150000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 0.62 | 0.60 | 0.63 | 0.00 | - | 13 | 17,382 | 27.37% |
| IWM241115P00150000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 0.84 | 0.84 | 0.87 | 0.00 | - | 26 | 5,171 | 27.04% |
| IWM241220P00150000 | 2024-05-07 2:35PM EDT | 2024-12-20 | 1.13 | 1.08 | 1.11 | +0.04 | +3.67% | 4,500 | 89,857 | 26.26% |
| IWM241231P00150000 | 2024-05-07 12:25PM EDT | 2024-12-31 | 1.12 | 1.10 | 1.16 | 0.00 | - | 2 | 203 | 25.90% |
| IWM250117P00150000 | 2024-05-08 1:48PM EDT | 2025-01-17 | 1.27 | 1.24 | 1.27 | 0.00 | - | 1 | 22,602 | 25.57% |
| IWM250321P00150000 | 2024-05-06 3:34PM EDT | 2025-03-21 | 1.70 | 1.63 | 1.71 | 0.00 | - | 2 | 242 | 24.66% |
| IWM250331P00150000 | 2024-05-06 3:50PM EDT | 2025-03-31 | 1.78 | 1.67 | 1.81 | 0.00 | - | 1 | 54 | 24.65% |
| IWM250620P00150000 | 2024-05-08 9:33AM EDT | 2025-06-20 | 2.38 | 2.24 | 2.35 | +0.18 | +8.18% | 1 | 34,999 | 23.71% |
| IWM251219P00150000 | 2024-05-08 1:38PM EDT | 2025-12-19 | 3.68 | 3.45 | 3.62 | +0.22 | +6.36% | 2,000 | 54,415 | 22.50% |
| IWM260116P00150000 | 2024-05-06 4:11PM EDT | 2026-01-16 | 3.73 | 3.55 | 3.89 | 0.00 | - | 1 | 626 | 22.51% |
| IWM260618P00150000 | 2024-05-07 3:52PM EDT | 2026-06-18 | 4.85 | 4.68 | 5.84 | 0.00 | - | 13 | 18,189 | 23.28% |
| IWM261218P00150000 | 2024-05-03 3:56PM EDT | 2026-12-18 | 6.25 | 4.70 | 7.37 | 0.00 | - | 7 | 6,907 | 22.93% |
© 2024 Yahoo. All rights reserved.