iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:181.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00181000 | 2024-05-17 9:36AM EDT | 2024-05-17 | 26.87 | 26.94 | 27.07 | -0.57 | -2.08% | 13 | 1,651 | 0.00% |
| IWM240524C00181000 | 2024-05-08 9:35AM EDT | 2024-05-24 | 26.82 | 27.14 | 27.32 | +4.46 | +19.95% | 2 | 33 | 53.42% |
| IWM240531C00181000 | 2024-05-02 9:32AM EDT | 2024-05-31 | 19.04 | 27.30 | 27.48 | 0.00 | - | 1 | 10 | 43.12% |
| IWM240607C00181000 | 2024-05-06 10:11AM EDT | 2024-06-07 | 24.70 | 27.52 | 27.69 | 0.00 | - | 1 | 11 | 39.11% |
| IWM240621C00181000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 28.68 | 27.61 | 27.81 | 0.00 | - | 3 | 1,765 | 31.93% |
| IWM240628C00181000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 24.35 | 27.70 | 27.91 | 0.00 | - | 1 | 41 | 30.18% |
| IWM240816C00181000 | 2024-05-14 9:37AM EDT | 2024-08-16 | 28.61 | 29.56 | 29.80 | 0.00 | - | 13 | 114 | 29.69% |
| IWM240920C00181000 | 2024-04-19 1:14PM EDT | 2024-09-20 | 20.73 | 30.95 | 31.21 | 0.00 | - | 3 | 835 | 29.76% |
| IWM240930C00181000 | 2024-02-22 11:59AM EDT | 2024-09-30 | 27.00 | 30.95 | 31.47 | 0.00 | - | 2 | 2 | 29.40% |
| IWM241018C00181000 | 2024-05-15 9:53AM EDT | 2024-10-18 | 32.00 | 31.48 | 31.77 | 0.00 | - | 1 | 2 | 28.43% |
| IWM241115C00181000 | 2024-05-16 9:35AM EDT | 2024-11-15 | 33.50 | 32.79 | 33.12 | 0.00 | - | 5 | 10 | 29.35% |
| IWM250117C00181000 | 2024-05-17 2:25PM EDT | 2025-01-17 | 34.44 | 34.60 | 35.01 | -3.02 | -8.06% | 10 | 540 | 28.95% |
| IWM250620C00181000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 36.20 | 39.11 | 40.34 | 0.00 | - | 2 | 14 | 30.25% |
| IWM260116C00181000 | 2023-11-28 2:12PM EDT | 2026-01-16 | 22.50 | 42.52 | 47.50 | 0.00 | - | - | 1 | 32.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00181000 | 2024-05-17 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,176 | 90.63% |
| IWM240524P00181000 | 2024-05-17 11:37AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 154 | 37.50% |
| IWM240531P00181000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 523 | 29.69% |
| IWM240607P00181000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 205 | 26.37% |
| IWM240614P00181000 | 2024-05-16 11:09AM EDT | 2024-06-14 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 5 | 25.54% |
| IWM240621P00181000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 33 | 16,405 | 24.12% |
| IWM240628P00181000 | 2024-05-17 10:02AM EDT | 2024-06-28 | 0.25 | 0.25 | 0.27 | 0.00 | - | 2 | 615 | 23.56% |
| IWM240816P00181000 | 2024-05-17 2:18PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.91 | +0.07 | +8.33% | 86 | 953 | 21.14% |
| IWM240920P00181000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 1.39 | 1.37 | 1.42 | +0.01 | +0.72% | 2,251 | 9,192 | 20.39% |
| IWM240930P00181000 | 2024-04-15 11:26AM EDT | 2024-09-30 | 4.71 | 1.47 | 1.51 | 0.00 | - | 1 | 155 | 20.00% |
| IWM241018P00181000 | 2024-05-16 12:01PM EDT | 2024-10-18 | 1.87 | 1.87 | 1.93 | 0.00 | - | 1 | 71 | 20.32% |
| IWM241115P00181000 | 2024-05-07 10:43AM EDT | 2024-11-15 | 3.34 | 2.48 | 2.56 | 0.00 | - | 4 | 116 | 20.61% |
| IWM241231P00181000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 4.64 | 7.44 | 7.70 | 0.00 | - | 1 | 0 | 29.58% |
| IWM250117P00181000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 3.46 | 3.42 | 3.52 | 0.00 | - | 200 | 1,382 | 20.04% |
| IWM250620P00181000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 5.68 | 5.49 | 5.64 | -0.62 | -9.84% | 2 | 1,509 | 19.25% |
| IWM260116P00181000 | 2024-04-10 3:59PM EDT | 2026-01-16 | 10.61 | 8.18 | 9.81 | 0.00 | - | 4 | 14 | 20.62% |
© 2024 Yahoo. All rights reserved.