iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00165000 | 2024-05-10 11:39AM EDT | 2024-05-24 | 39.45 | 43.11 | 43.29 | 0.00 | - | 2 | 43 | 78.71% |
| IWM240531C00165000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 38.25 | 43.24 | 43.43 | 0.00 | - | 8 | 11 | 62.50% |
| IWM240607C00165000 | 2024-05-08 9:33AM EDT | 2024-06-07 | 38.49 | 43.43 | 43.61 | 0.00 | - | - | 3 | 56.35% |
| IWM240621C00165000 | 2024-05-14 2:29PM EDT | 2024-06-21 | 42.15 | 43.46 | 43.66 | 0.00 | - | 1 | 18,987 | 46.09% |
| IWM240628C00165000 | 2024-05-10 3:36PM EDT | 2024-06-28 | 40.00 | 43.49 | 43.69 | 0.00 | - | 1 | 65 | 42.53% |
| IWM240719C00165000 | 2024-05-16 3:04PM EDT | 2024-07-19 | 44.51 | 43.99 | 44.22 | 0.00 | - | 1 | 2 | 40.02% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 2024-08-16 | 41.88 | 44.82 | 45.07 | 0.00 | - | 1 | 16 | 38.62% |
| IWM240920C00165000 | 2024-05-15 10:33AM EDT | 2024-09-20 | 46.18 | 45.86 | 46.14 | 0.00 | - | 5 | 956 | 37.48% |
| IWM240930C00165000 | 2024-03-28 11:32AM EDT | 2024-09-30 | 51.45 | 37.78 | 38.23 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241018C00165000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 43.17 | 46.13 | 46.45 | 0.00 | - | 2 | 0 | 35.01% |
| IWM241220C00165000 | 2024-05-16 1:00PM EDT | 2024-12-20 | 48.53 | 47.96 | 48.35 | 0.00 | - | 10 | 4,072 | 34.71% |
| IWM250117C00165000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 49.88 | 48.36 | 48.81 | 0.00 | - | 1 | 146 | 33.77% |
| IWM250321C00165000 | 2024-05-16 1:36PM EDT | 2025-03-21 | 50.61 | 50.10 | 50.63 | 0.00 | - | 1 | 6 | 33.82% |
| IWM250331C00165000 | 2024-05-14 11:51AM EDT | 2025-03-31 | 49.48 | 50.19 | 50.76 | 0.00 | - | 1 | 1 | 33.53% |
| IWM250620C00165000 | 2024-05-13 10:11AM EDT | 2025-06-20 | 51.29 | 51.96 | 53.28 | 0.00 | - | 4 | 105 | 34.14% |
| IWM251219C00165000 | 2024-05-15 12:19PM EDT | 2025-12-19 | 57.25 | 55.49 | 57.75 | 0.00 | - | 1 | 83 | 34.11% |
| IWM260116C00165000 | 2024-05-14 3:44PM EDT | 2026-01-16 | 55.80 | 55.70 | 58.18 | 0.00 | - | 2 | 11 | 33.84% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 29.50% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 53.70 | 61.00 | 65.99 | 0.00 | - | 2 | 12 | 34.73% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00165000 | 2024-05-14 10:27AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 563 | 56.25% |
| IWM240531P00165000 | 2024-05-17 2:38PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 850 | 44.53% |
| IWM240607P00165000 | 2024-05-17 1:24PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 120 | 106 | 38.09% |
| IWM240614P00165000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 898 | 35.74% |
| IWM240621P00165000 | 2024-05-17 2:19PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 77 | 80,037 | 32.62% |
| IWM240628P00165000 | 2024-05-16 3:21PM EDT | 2024-06-28 | 0.09 | 0.09 | 0.11 | 0.00 | - | 388 | 989 | 31.74% |
| IWM240719P00165000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.20 | 0.00 | - | 3,282 | 4,879 | 28.32% |
| IWM240816P00165000 | 2024-05-16 10:09AM EDT | 2024-08-16 | 0.36 | 0.35 | 0.37 | +0.01 | +2.86% | 2 | 8,642 | 26.22% |
| IWM240920P00165000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 0.59 | 0.58 | 0.62 | 0.00 | - | 1,107 | 55,613 | 24.66% |
| IWM240930P00165000 | 2024-05-07 10:00AM EDT | 2024-09-30 | 0.99 | 0.66 | 0.70 | 0.00 | - | 10 | 6,152 | 24.35% |
| IWM241018P00165000 | 2024-05-17 1:34PM EDT | 2024-10-18 | 0.87 | 0.83 | 0.88 | +0.04 | +4.82% | 5,006 | 4,065 | 24.09% |
| IWM241115P00165000 | 2024-05-17 1:30PM EDT | 2024-11-15 | 1.21 | 1.17 | 1.23 | +0.06 | +5.22% | 43 | 933 | 24.01% |
| IWM241220P00165000 | 2024-05-17 11:45AM EDT | 2024-12-20 | 1.52 | 1.50 | 1.56 | -0.29 | -16.02% | 5,001 | 30,163 | 23.39% |
| IWM241231P00165000 | 2024-05-17 12:17PM EDT | 2024-12-31 | 1.53 | 1.53 | 1.66 | -0.54 | -26.09% | 2 | 32 | 23.21% |
| IWM250117P00165000 | 2024-05-17 10:01AM EDT | 2025-01-17 | 1.77 | 1.73 | 1.80 | +0.03 | +1.72% | 1 | 15,555 | 22.89% |
| IWM250321P00165000 | 2024-05-17 12:52PM EDT | 2025-03-21 | 2.35 | 2.30 | 2.44 | +0.03 | +1.29% | 2,200 | 3,551 | 22.32% |
| IWM250331P00165000 | 2024-05-17 1:03PM EDT | 2025-03-31 | 2.46 | 2.35 | 2.59 | -0.15 | -5.75% | 1 | 16 | 22.38% |
| IWM250620P00165000 | 2024-05-17 11:53AM EDT | 2025-06-20 | 3.30 | 3.16 | 3.36 | +0.11 | +3.45% | 61 | 12,724 | 21.75% |
| IWM251219P00165000 | 2024-05-15 3:19PM EDT | 2025-12-19 | 4.85 | 4.83 | 5.15 | 0.00 | - | 3 | 28,397 | 21.05% |
| IWM260116P00165000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 8.54 | 4.76 | 5.73 | 0.00 | - | 3 | 437 | 21.44% |
| IWM260618P00165000 | 2024-04-22 1:52PM EDT | 2026-06-18 | 8.56 | 5.47 | 7.53 | 0.00 | - | 13 | 2,628 | 21.50% |
| IWM261218P00165000 | 2024-05-14 3:38PM EDT | 2026-12-18 | 8.10 | 6.65 | 9.29 | 0.00 | - | 15 | 9,183 | 21.24% |
© 2024 Yahoo. All rights reserved.