iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:170.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00170000 | 2024-05-07 11:16AM EDT | 2024-05-08 | 35.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240510C00170000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 32.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240516C00170000 | 2024-05-03 10:20AM EDT | 2024-05-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240517C00170000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 29.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00170000 | 2024-05-03 10:18AM EDT | 2024-05-31 | 33.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240607C00170000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 35.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240621C00170000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 35.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816C00170000 | 2024-05-02 12:32PM EDT | 2024-08-16 | 31.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240920C00170000 | 2024-05-06 9:37AM EDT | 2024-09-20 | 37.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 31.12 | 31.68 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241018C00170000 | 2024-05-07 10:16AM EDT | 2024-10-18 | 39.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115C00170000 | 2024-05-06 3:38PM EDT | 2024-11-15 | 39.68 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 0.00% |
| IWM241220C00170000 | 2024-05-07 1:54PM EDT | 2024-12-20 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 2024-12-31 | 44.00 | 38.64 | 39.26 | 0.00 | - | 1 | 1 | 26.72% |
| IWM250117C00170000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 41.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 36.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620C00170000 | 2024-05-07 2:47PM EDT | 2025-06-20 | 46.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM251219C00170000 | 2024-05-06 12:35PM EDT | 2025-12-19 | 49.96 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| IWM260116C00170000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 45.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 2026-06-18 | 58.00 | 47.60 | 52.50 | 0.00 | - | 10 | 94 | 29.73% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 25.79% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00170000 | 2024-05-01 10:38AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM240509P00170000 | 2024-04-26 11:50AM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240510P00170000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| IWM240513P00170000 | 2024-05-03 9:46AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240514P00170000 | 2024-05-07 3:09PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| IWM240515P00170000 | 2024-05-06 10:41AM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IWM240516P00170000 | 2024-05-03 10:00AM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240517P00170000 | 2024-05-07 12:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| IWM240524P00170000 | 2024-05-07 1:28PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| IWM240531P00170000 | 2024-05-07 4:07PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| IWM240607P00170000 | 2024-05-07 1:24PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240614P00170000 | 2024-05-07 10:10AM EDT | 2024-06-14 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| IWM240621P00170000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| IWM240628P00170000 | 2024-05-07 1:26PM EDT | 2024-06-28 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,002 | 0 | 12.50% |
| IWM240719P00170000 | 2024-05-07 4:11PM EDT | 2024-07-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| IWM240816P00170000 | 2024-05-07 3:23PM EDT | 2024-08-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| IWM240920P00170000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| IWM240930P00170000 | 2024-05-07 3:27PM EDT | 2024-09-30 | 1.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| IWM241018P00170000 | 2024-05-07 4:00PM EDT | 2024-10-18 | 1.49 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| IWM241115P00170000 | 2024-05-07 11:35AM EDT | 2024-11-15 | 1.93 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| IWM241220P00170000 | 2024-05-07 11:30AM EDT | 2024-12-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IWM241231P00170000 | 2024-05-07 3:32PM EDT | 2024-12-31 | 2.48 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| IWM250117P00170000 | 2024-05-07 4:03PM EDT | 2025-01-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| IWM250321P00170000 | 2024-05-07 12:44PM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6,022 | 0 | 3.13% |
| IWM250331P00170000 | 2024-05-07 1:20PM EDT | 2025-03-31 | 3.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IWM250620P00170000 | 2024-05-07 1:29PM EDT | 2025-06-20 | 4.37 | 0.00 | 0.00 | 0.00 | - | 6,002 | 0 | 3.13% |
| IWM251219P00170000 | 2024-05-06 12:16PM EDT | 2025-12-19 | 6.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM260116P00170000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 7.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM260618P00170000 | 2024-05-03 1:46PM EDT | 2026-06-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| IWM261218P00170000 | 2024-05-07 1:05PM EDT | 2026-12-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.