iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00155000 | 2024-05-03 10:21AM EDT | 2024-05-24 | 47.48 | 53.09 | 53.28 | 0.00 | - | 11 | 19 | 95.12% |
| IWM240531C00155000 | 2024-05-02 9:40AM EDT | 2024-05-31 | 43.50 | 53.22 | 53.40 | 0.00 | - | - | 3 | 75.49% |
| IWM240621C00155000 | 2024-05-16 10:27AM EDT | 2024-06-21 | 54.07 | 53.41 | 53.61 | 0.00 | - | 2 | 288 | 53.08% |
| IWM240628C00155000 | 2024-05-13 10:11AM EDT | 2024-06-28 | 51.99 | 53.42 | 53.62 | 0.00 | - | 4 | 159 | 50.54% |
| IWM240920C00155000 | 2024-05-07 11:16AM EDT | 2024-09-20 | 53.96 | 55.47 | 55.75 | 0.00 | - | 1 | 235 | 42.76% |
| IWM240930C00155000 | 2024-02-16 4:32PM EDT | 2024-09-30 | 52.69 | 51.48 | 52.08 | 0.00 | - | 1 | 6 | 0.00% |
| IWM241018C00155000 | 2024-02-14 10:42AM EDT | 2024-10-18 | 47.90 | 51.70 | 52.28 | 0.00 | - | 1 | 1 | 0.00% |
| IWM241115C00155000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 56.29 | 54.63 | 54.98 | 0.00 | - | - | 3 | 32.31% |
| IWM241220C00155000 | 2024-05-07 10:44AM EDT | 2024-12-20 | 55.10 | 57.18 | 57.58 | 0.00 | - | 2 | 143 | 38.54% |
| IWM250117C00155000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 48.30 | 57.45 | 57.90 | 0.00 | - | 1 | 40 | 37.16% |
| IWM250321C00155000 | 2024-04-08 12:48PM EDT | 2025-03-21 | 58.75 | 54.62 | 55.13 | 0.00 | - | - | 1 | 25.34% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 2025-03-31 | 51.19 | 59.02 | 59.61 | 0.00 | - | 1 | 0 | 36.55% |
| IWM250620C00155000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 60.78 | 60.73 | 61.92 | +2.45 | +4.20% | 38 | 155 | 36.98% |
| IWM251219C00155000 | 2024-05-06 2:10PM EDT | 2025-12-19 | 61.86 | 63.50 | 65.86 | 0.00 | - | 44 | 227 | 36.33% |
| IWM260116C00155000 | 2024-04-16 9:53AM EDT | 2026-01-16 | 53.72 | 63.96 | 66.99 | 0.00 | - | 3 | 8 | 37.01% |
| IWM260618C00155000 | 2024-05-15 9:30AM EDT | 2026-06-18 | 67.35 | 65.50 | 70.08 | 0.00 | - | 2 | 15 | 36.74% |
| IWM261218C00155000 | 2024-05-17 3:21PM EDT | 2026-12-18 | 70.84 | 68.29 | 73.00 | +3.34 | +4.95% | 5 | 1 | 36.02% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00155000 | 2024-05-09 10:05AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 335 | 68.75% |
| IWM240531P00155000 | 2024-05-14 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 108 | 51.56% |
| IWM240607P00155000 | 2024-05-14 2:42PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 46 | 45.31% |
| IWM240614P00155000 | 2024-05-06 9:48AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 2 | 42.19% |
| IWM240621P00155000 | 2024-05-17 10:25AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 160 | 36,359 | 38.87% |
| IWM240628P00155000 | 2024-05-16 1:21PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 4,149 | 36.91% |
| IWM240719P00155000 | 2024-05-16 3:26PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.12 | 0.00 | - | 110 | 2,680 | 32.32% |
| IWM240816P00155000 | 2024-05-15 9:30AM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | 0.00 | - | 2 | 579 | 29.83% |
| IWM240920P00155000 | 2024-05-14 1:03PM EDT | 2024-09-20 | 0.44 | 0.38 | 0.41 | 0.00 | - | 2 | 53,790 | 27.76% |
| IWM240930P00155000 | 2024-05-10 11:17AM EDT | 2024-09-30 | 0.53 | 0.42 | 0.47 | 0.00 | - | 16 | 986 | 27.39% |
| IWM241018P00155000 | 2024-05-17 2:58PM EDT | 2024-10-18 | 0.58 | 0.54 | 0.58 | +0.03 | +5.45% | 205 | 11,498 | 26.78% |
| IWM241115P00155000 | 2024-05-17 1:27PM EDT | 2024-11-15 | 0.81 | 0.77 | 0.82 | +0.02 | +2.53% | 1 | 7,853 | 26.45% |
| IWM241220P00155000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 1.04 | 1.01 | 1.06 | 0.00 | - | 1 | 40,524 | 25.64% |
| IWM241231P00155000 | 2024-05-09 2:57PM EDT | 2024-12-31 | 1.26 | 1.02 | 1.13 | 0.00 | - | 1 | 8 | 25.38% |
| IWM250117P00155000 | 2024-05-16 1:45PM EDT | 2025-01-17 | 1.19 | 1.17 | 1.23 | 0.00 | - | 6 | 14,618 | 24.98% |
| IWM250321P00155000 | 2024-05-16 2:31PM EDT | 2025-03-21 | 1.65 | 1.59 | 1.71 | 0.00 | - | 2,500 | 3,419 | 24.18% |
| IWM250331P00155000 | 2024-05-09 10:00AM EDT | 2025-03-31 | 2.07 | 1.61 | 1.82 | 0.00 | - | 4 | 11 | 24.19% |
| IWM250620P00155000 | 2024-05-15 3:04PM EDT | 2025-06-20 | 2.32 | 2.25 | 2.42 | 0.00 | - | 1,532 | 21,668 | 23.37% |
| IWM251219P00155000 | 2024-05-17 2:59PM EDT | 2025-12-19 | 3.71 | 3.52 | 3.87 | +0.03 | +0.82% | 4 | 17,662 | 22.40% |
| IWM260116P00155000 | 2024-05-15 3:57PM EDT | 2026-01-16 | 3.85 | 3.45 | 4.42 | 0.00 | - | 6 | 882 | 22.89% |
| IWM260618P00155000 | 2024-05-17 2:59PM EDT | 2026-06-18 | 4.93 | 3.97 | 6.02 | -0.13 | -2.57% | 1 | 2,795 | 22.90% |
| IWM261218P00155000 | 2024-03-28 3:02PM EDT | 2026-12-18 | 6.25 | 6.73 | 8.13 | 0.00 | - | 3 | 414 | 23.21% |
© 2024 Yahoo. All rights reserved.