iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:177.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00177000 | 2024-05-08 9:44AM EDT | 2024-05-24 | 26.71 | 31.43 | 31.53 | 0.00 | - | - | 3 | 78.52% |
| IWM240621C00177000 | 2024-05-07 12:47PM EDT | 2024-06-21 | 30.04 | 31.84 | 32.02 | 0.00 | - | 2 | 862 | 37.60% |
| IWM240628C00177000 | 2024-04-26 3:20PM EDT | 2024-06-28 | 23.80 | 31.90 | 32.09 | 0.00 | - | 1 | 6 | 34.86% |
| IWM240719C00177000 | 2024-05-13 10:38AM EDT | 2024-07-19 | 31.02 | 32.60 | 32.78 | 0.00 | - | 1 | 1 | 33.35% |
| IWM240816C00177000 | 2024-05-16 9:42AM EDT | 2024-08-16 | 34.05 | 33.62 | 33.81 | 0.00 | - | 12 | 52 | 32.59% |
| IWM240930C00177000 | 2024-03-25 11:07AM EDT | 2024-09-30 | 36.00 | 26.82 | 27.15 | 0.00 | - | 1 | 255 | 0.00% |
| IWM241018C00177000 | 2024-03-22 9:50AM EDT | 2024-10-18 | 36.60 | 24.27 | 24.69 | 0.00 | - | 6 | 1 | 0.00% |
| IWM241115C00177000 | 2024-05-16 12:37PM EDT | 2024-11-15 | 36.85 | 36.50 | 36.79 | 0.00 | - | 94 | 93 | 31.01% |
| IWM241220C00177000 | 2024-02-12 11:37AM EDT | 2024-12-20 | 35.77 | 37.57 | 38.09 | 0.00 | - | 3 | 2,423 | 31.24% |
| IWM250117C00177000 | 2024-04-15 10:55AM EDT | 2025-01-17 | 31.57 | 38.52 | 38.99 | 0.00 | - | 1 | 175 | 31.18% |
| IWM250620C00177000 | 2024-05-21 3:32PM EDT | 2025-06-20 | 43.34 | 42.44 | 43.50 | +0.53 | +1.24% | 1 | 159 | 31.08% |
| IWM260116C00177000 | 2024-03-15 12:52PM EDT | 2026-01-16 | 44.05 | 39.50 | 44.50 | 0.00 | - | 1 | 2 | 26.28% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00177000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 210 | 53.13% |
| IWM240621P00177000 | 2024-05-21 2:41PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 20 | 5,708 | 26.76% |
| IWM240628P00177000 | 2024-05-21 12:33PM EDT | 2024-06-28 | 0.16 | 0.15 | 0.16 | -0.11 | -40.74% | 14 | 1,268 | 25.68% |
| IWM240719P00177000 | 2024-05-21 2:52PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.32 | -0.03 | -8.33% | 30 | 168 | 23.44% |
| IWM240816P00177000 | 2024-05-20 3:34PM EDT | 2024-08-16 | 0.62 | 0.60 | 0.62 | 0.00 | - | 4 | 1,552 | 22.22% |
| IWM240930P00177000 | 2024-05-10 11:23AM EDT | 2024-09-30 | 1.65 | 1.12 | 1.17 | 0.00 | - | 1 | 151 | 21.16% |
| IWM241018P00177000 | 2024-05-17 12:16PM EDT | 2024-10-18 | 1.52 | 1.40 | 1.45 | 0.00 | - | 152 | 227 | 21.08% |
| IWM241115P00177000 | 2024-04-12 10:24AM EDT | 2024-11-15 | 4.45 | 2.57 | 2.65 | 0.00 | - | 1 | 4 | 23.43% |
| IWM241220P00177000 | 2024-05-20 12:57PM EDT | 2024-12-20 | 2.37 | 2.38 | 2.44 | 0.00 | - | 1 | 2,193 | 20.83% |
| IWM250117P00177000 | 2024-05-16 9:57AM EDT | 2025-01-17 | 2.88 | 2.70 | 2.78 | 0.00 | - | 2 | 1,213 | 20.49% |
| IWM250620P00177000 | 2024-05-14 3:50PM EDT | 2025-06-20 | 5.08 | 4.53 | 4.94 | 0.00 | - | 3 | 2,156 | 20.00% |
| IWM260116P00177000 | 2024-04-11 11:08AM EDT | 2026-01-16 | 9.76 | 7.24 | 8.53 | 0.00 | - | 2 | 177 | 20.82% |
© 2024 Yahoo. All rights reserved.