iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:178.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00178000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 25.33 | 30.13 | 30.32 | 0.00 | - | - | 3 | 57.52% |
| IWM240621C00178000 | 2024-05-16 3:32PM EDT | 2024-06-21 | 31.10 | 30.57 | 30.77 | 0.00 | - | 1 | 1,770 | 34.89% |
| IWM240628C00178000 | 2024-04-29 1:04PM EDT | 2024-06-28 | 24.07 | 30.64 | 30.85 | 0.00 | - | 1 | 30 | 32.69% |
| IWM240816C00178000 | 2024-04-17 10:55AM EDT | 2024-08-16 | 22.73 | 32.37 | 32.61 | 0.00 | - | 1 | 9 | 31.39% |
| IWM240930C00178000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 33.88 | 33.78 | 34.08 | 0.00 | - | 20 | 58 | 30.45% |
| IWM241018C00178000 | 2024-05-06 11:23AM EDT | 2024-10-18 | 31.44 | 34.14 | 34.44 | 0.00 | - | 2 | 2 | 29.63% |
| IWM241115C00178000 | 2024-05-15 10:48AM EDT | 2024-11-15 | 36.01 | 35.38 | 35.72 | 0.00 | - | 27 | 18 | 30.45% |
| IWM241220C00178000 | 2024-04-19 11:58AM EDT | 2024-12-20 | 26.35 | 36.46 | 36.84 | 0.00 | - | 4 | 2,848 | 30.30% |
| IWM250117C00178000 | 2024-05-14 12:34PM EDT | 2025-01-17 | 36.12 | 37.08 | 37.50 | 0.00 | - | 10 | 32 | 29.83% |
| IWM250620C00178000 | 2024-05-08 9:30AM EDT | 2025-06-20 | 38.61 | 41.42 | 42.69 | 0.00 | - | 10 | 12 | 30.98% |
| IWM260116C00178000 | 2023-11-24 10:46AM EDT | 2026-01-16 | 28.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 29.94% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00178000 | 2024-05-16 12:08PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 31 | 44.14% |
| IWM240621P00178000 | 2024-05-17 4:03PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | 0.00 | - | 9 | 5,249 | 25.88% |
| IWM240628P00178000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.22 | 0.00 | - | 1 | 408 | 25.20% |
| IWM240816P00178000 | 2024-05-17 1:36PM EDT | 2024-08-16 | 0.76 | 0.73 | 0.75 | +0.06 | +8.57% | 4 | 1,335 | 22.08% |
| IWM240930P00178000 | 2024-05-08 9:47AM EDT | 2024-09-30 | 2.00 | 1.28 | 1.34 | 0.00 | - | 1 | 411 | 21.04% |
| IWM241018P00178000 | 2024-03-26 12:34PM EDT | 2024-10-18 | 2.79 | 3.85 | 3.99 | 0.00 | - | 5 | 13 | 28.61% |
| IWM241115P00178000 | 2024-05-14 9:35AM EDT | 2024-11-15 | 2.54 | 2.14 | 2.22 | 0.00 | - | 1 | 73 | 21.25% |
| IWM241220P00178000 | 2024-04-30 10:44AM EDT | 2024-12-20 | 4.76 | 2.65 | 2.72 | 0.00 | - | 49 | 3,967 | 20.86% |
| IWM250117P00178000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 3.51 | 3.00 | 3.09 | 0.00 | - | 10 | 980 | 20.56% |
| IWM250620P00178000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 5.70 | 4.94 | 5.23 | 0.00 | - | 37 | 1,489 | 19.90% |
| IWM260116P00178000 | 2024-04-11 11:06AM EDT | 2026-01-16 | 9.91 | 7.58 | 8.86 | 0.00 | - | 4 | 161 | 20.70% |
© 2024 Yahoo. All rights reserved.