iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:160.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00160000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 37.12 | 43.26 | 43.37 | 0.00 | - | 3 | 48 | 68.16% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 39.38 | 43.43 | 43.59 | 0.00 | - | 2 | 2 | 60.79% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 43.65 | 43.79 | 0.00 | - | 1 | 1 | 56.30% |
| IWM240621C00160000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 41.00 | 43.81 | 44.02 | 0.00 | - | 10 | 563 | 45.24% |
| IWM240628C00160000 | 2024-04-29 11:13AM EDT | 2024-06-28 | 41.13 | 43.84 | 44.05 | 0.00 | - | 1 | 43 | 42.41% |
| IWM240719C00160000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 39.29 | 44.39 | 44.62 | 0.00 | - | 1 | 2 | 40.53% |
| IWM240816C00160000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 41.08 | 45.17 | 45.40 | 0.00 | - | 1 | 6 | 38.92% |
| IWM240920C00160000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 47.32 | 46.14 | 46.40 | 0.00 | - | 1 | 337 | 37.73% |
| IWM240930C00160000 | 2024-05-06 10:27AM EDT | 2024-09-30 | 48.19 | 46.27 | 46.57 | 0.00 | - | 2 | 28 | 37.05% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 0.00% |
| IWM241115C00160000 | 2024-04-29 3:21PM EDT | 2024-11-15 | 44.63 | 47.36 | 47.69 | 0.00 | - | 4 | 3 | 35.76% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 45.26 | 45.84 | 0.00 | - | 1 | 5,241 | 27.43% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 41.56% |
| IWM250117C00160000 | 2024-05-06 3:34PM EDT | 2025-01-17 | 49.98 | 48.64 | 49.07 | 0.00 | - | 2 | 277 | 34.42% |
| IWM250321C00160000 | 2024-05-08 11:09AM EDT | 2025-03-21 | 51.07 | 50.24 | 50.80 | -2.30 | -4.31% | 1 | 3 | 34.38% |
| IWM250331C00160000 | 2024-05-07 3:44PM EDT | 2025-03-31 | 52.85 | 50.35 | 50.90 | 0.00 | - | 1 | 1 | 34.04% |
| IWM250620C00160000 | 2024-05-07 1:11PM EDT | 2025-06-20 | 55.20 | 52.25 | 53.00 | 0.00 | - | 1 | 156 | 34.06% |
| IWM251219C00160000 | 2024-05-08 10:24AM EDT | 2025-12-19 | 56.99 | 55.88 | 56.74 | -1.91 | -3.24% | 4 | 1,438 | 33.35% |
| IWM260116C00160000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 57.45 | 55.51 | 57.91 | 0.00 | - | 2 | 29 | 34.07% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 57.66 | 62.01 | 0.00 | - | 1 | 57 | 35.08% |
| IWM261218C00160000 | 2024-04-30 10:20AM EDT | 2026-12-18 | 61.00 | 60.61 | 65.50 | 0.00 | - | 2 | 25 | 34.97% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00160000 | 2024-04-26 1:42PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 150.00% |
| IWM240509P00160000 | 2024-04-26 1:42PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240510P00160000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,466 | 87.50% |
| IWM240513P00160000 | 2024-05-01 2:10PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 62.50% |
| IWM240516P00160000 | 2024-05-02 2:21PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 50.00% |
| IWM240517P00160000 | 2024-05-07 10:11AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,112 | 50.78% |
| IWM240524P00160000 | 2024-05-08 10:31AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,035 | 43.75% |
| IWM240531P00160000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 600 | 37.89% |
| IWM240607P00160000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 636 | 35.06% |
| IWM240614P00160000 | 2024-05-07 3:40PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.11 | 0.00 | - | 6 | 9 | 34.38% |
| IWM240621P00160000 | 2024-05-08 12:36PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.01 | -7.14% | 4 | 100,508 | 31.93% |
| IWM240628P00160000 | 2024-05-07 12:09PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.16 | 0.00 | - | 53 | 6,266 | 31.01% |
| IWM240719P00160000 | 2024-05-08 12:20PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 5 | 774 | 28.66% |
| IWM240816P00160000 | 2024-05-08 12:36PM EDT | 2024-08-16 | 0.46 | 0.45 | 0.47 | -0.12 | -20.34% | 39 | 9,057 | 26.81% |
| IWM240920P00160000 | 2024-05-08 9:50AM EDT | 2024-09-20 | 0.74 | 0.70 | 0.73 | +0.06 | +8.82% | 1 | 26,568 | 25.29% |
| IWM240930P00160000 | 2024-05-08 10:16AM EDT | 2024-09-30 | 0.79 | 0.77 | 0.80 | +0.07 | +9.72% | 4 | 2,043 | 24.92% |
| IWM241018P00160000 | 2024-05-07 1:13PM EDT | 2024-10-18 | 0.93 | 0.96 | 0.98 | 0.00 | - | 4 | 8,435 | 24.63% |
| IWM241115P00160000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 1.45 | 1.30 | 1.34 | 0.00 | - | 1 | 17,521 | 24.59% |
| IWM241220P00160000 | 2024-05-07 2:49PM EDT | 2024-12-20 | 1.58 | 1.64 | 1.68 | 0.00 | - | 26 | 83,196 | 24.02% |
| IWM241231P00160000 | 2024-05-06 10:56AM EDT | 2024-12-31 | 1.77 | 1.68 | 1.75 | 0.00 | - | 2 | 68 | 23.73% |
| IWM250117P00160000 | 2024-05-07 3:26PM EDT | 2025-01-17 | 1.79 | 1.86 | 1.91 | 0.00 | - | 83 | 52,453 | 23.49% |
| IWM250321P00160000 | 2024-05-08 10:31AM EDT | 2025-03-21 | 2.41 | 2.40 | 2.51 | +0.11 | +4.78% | 1 | 22,087 | 22.82% |
| IWM250331P00160000 | 2024-05-07 3:15PM EDT | 2025-03-31 | 2.43 | 2.47 | 2.64 | 0.00 | - | 3 | 11 | 22.82% |
| IWM250620P00160000 | 2024-05-07 1:36PM EDT | 2025-06-20 | 3.10 | 3.23 | 3.34 | 0.00 | - | 101 | 35,985 | 22.06% |
| IWM251219P00160000 | 2024-05-06 10:34AM EDT | 2025-12-19 | 4.75 | 4.74 | 4.96 | 0.00 | - | 11 | 22,830 | 21.17% |
| IWM260116P00160000 | 2024-05-07 10:52AM EDT | 2026-01-16 | 4.84 | 4.95 | 5.51 | 0.00 | - | 1 | 7,191 | 21.55% |
| IWM260618P00160000 | 2024-05-06 2:34PM EDT | 2026-06-18 | 6.35 | 6.19 | 7.11 | 0.00 | - | 6 | 13,659 | 21.44% |
| IWM261218P00160000 | 2024-05-07 12:07PM EDT | 2026-12-18 | 7.47 | 6.47 | 9.14 | 0.00 | - | 1 | 10,674 | 21.58% |
© 2024 Yahoo. All rights reserved.