iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:180.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00180000 | 2024-05-02 11:48AM EDT | 2024-05-08 | 18.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240510C00180000 | 2024-05-06 10:11AM EDT | 2024-05-10 | 24.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240515C00180000 | 2024-05-03 10:12AM EDT | 2024-05-15 | 22.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240517C00180000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 25.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240524C00180000 | 2024-04-30 10:27AM EDT | 2024-05-24 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00180000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 25.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| IWM240607C00180000 | 2024-05-07 3:06PM EDT | 2024-06-07 | 26.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621C00180000 | 2024-05-07 2:21PM EDT | 2024-06-21 | 26.55 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| IWM240628C00180000 | 2024-05-07 9:41AM EDT | 2024-06-28 | 26.53 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| IWM240719C00180000 | 2024-05-07 12:25PM EDT | 2024-07-19 | 28.23 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IWM240816C00180000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 27.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240920C00180000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 27.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018C00180000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 27.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241115C00180000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 27.35 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| IWM241220C00180000 | 2024-05-06 11:59AM EDT | 2024-12-20 | 32.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117C00180000 | 2024-05-07 11:41AM EDT | 2025-01-17 | 34.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM250321C00180000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250331C00180000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00180000 | 2024-05-06 12:08PM EDT | 2025-06-20 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM251219C00180000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00180000 | 2024-05-07 2:30PM EDT | 2026-01-16 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260618C00180000 | 2024-04-24 11:17AM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 2026-12-18 | 48.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00180000 | 2024-05-03 11:46AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| IWM240509P00180000 | 2024-05-02 10:29AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IWM240510P00180000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240513P00180000 | 2024-05-06 10:26AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| IWM240514P00180000 | 2024-05-07 2:28PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240515P00180000 | 2024-05-06 2:45PM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 25.00% |
| IWM240516P00180000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| IWM240517P00180000 | 2024-05-07 4:12PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 12.50% |
| IWM240524P00180000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,363 | 0 | 12.50% |
| IWM240531P00180000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| IWM240607P00180000 | 2024-05-07 3:06PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| IWM240614P00180000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 6.25% |
| IWM240621P00180000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 6.25% |
| IWM240628P00180000 | 2024-05-07 4:14PM EDT | 2024-06-28 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4,031 | 0 | 6.25% |
| IWM240719P00180000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 0.86 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 6.25% |
| IWM240816P00180000 | 2024-05-07 3:18PM EDT | 2024-08-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| IWM240920P00180000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 6.25% |
| IWM240930P00180000 | 2024-05-07 4:02PM EDT | 2024-09-30 | 2.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IWM241018P00180000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM241115P00180000 | 2024-05-07 12:11PM EDT | 2024-11-15 | 3.08 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| IWM241220P00180000 | 2024-05-07 1:50PM EDT | 2024-12-20 | 3.76 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| IWM241231P00180000 | 2024-05-07 3:32PM EDT | 2024-12-31 | 3.86 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| IWM250117P00180000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 4.19 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| IWM250321P00180000 | 2024-05-07 2:37PM EDT | 2025-03-21 | 5.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM250331P00180000 | 2024-05-06 10:21AM EDT | 2025-03-31 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM250620P00180000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| IWM251219P00180000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.66 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| IWM260116P00180000 | 2024-04-22 11:23AM EDT | 2026-01-16 | 11.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM260618P00180000 | 2024-05-07 3:01PM EDT | 2026-06-18 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM261218P00180000 | 2024-05-07 9:59AM EDT | 2026-12-18 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.