iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00182000 | 2024-05-21 10:57AM EDT | 2024-05-24 | 26.77 | 26.44 | 26.54 | +3.51 | +15.09% | 1 | 18 | 67.77% |
| IWM240614C00182000 | 2024-05-03 10:02AM EDT | 2024-06-14 | 22.33 | 26.84 | 27.03 | 0.00 | - | 20 | 20 | 36.89% |
| IWM240621C00182000 | 2024-05-21 11:32AM EDT | 2024-06-21 | 27.09 | 26.89 | 27.08 | 0.00 | - | 1 | 855 | 33.18% |
| IWM240628C00182000 | 2024-05-03 11:38AM EDT | 2024-06-28 | 21.62 | 27.00 | 27.18 | 0.00 | - | 1 | 61 | 31.03% |
| IWM240719C00182000 | 2024-05-13 12:19PM EDT | 2024-07-19 | 25.55 | 27.78 | 27.96 | 0.00 | - | 1 | 1 | 30.18% |
| IWM240816C00182000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 29.36 | 28.91 | 29.10 | 0.00 | - | 3 | 349 | 29.89% |
| IWM240920C00182000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 29.16 | 30.32 | 30.54 | 0.00 | - | 13 | 281 | 29.86% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 0.00% |
| IWM241018C00182000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 30.69 | 30.84 | 31.09 | +7.51 | +32.40% | 89 | 6 | 28.42% |
| IWM241115C00182000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 33.05 | 32.16 | 32.44 | 0.00 | - | 2 | 1 | 29.29% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 19.15% |
| IWM250117C00182000 | 2024-05-20 10:23AM EDT | 2025-01-17 | 34.16 | 33.97 | 34.32 | 0.00 | - | 2 | 243 | 28.80% |
| IWM250620C00182000 | 2024-05-15 9:36AM EDT | 2025-06-20 | 40.08 | 38.55 | 39.66 | 0.00 | - | 3 | 26 | 30.05% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 0.00% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00182000 | 2024-05-20 9:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 47.66% |
| IWM240531P00182000 | 2024-05-13 12:39PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 30.86% |
| IWM240614P00182000 | 2024-05-21 3:47PM EDT | 2024-06-14 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 201 | 12 | 25.39% |
| IWM240621P00182000 | 2024-05-21 2:57PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 21 | 16,504 | 24.22% |
| IWM240628P00182000 | 2024-05-20 10:34AM EDT | 2024-06-28 | 0.26 | 0.22 | 0.23 | 0.00 | - | 1 | 763 | 23.39% |
| IWM240719P00182000 | 2024-05-21 2:08PM EDT | 2024-07-19 | 0.47 | 0.44 | 0.46 | -0.04 | -7.84% | 1 | 4 | 21.68% |
| IWM240816P00182000 | 2024-05-21 10:37AM EDT | 2024-08-16 | 0.86 | 0.84 | 0.86 | -0.02 | -2.27% | 1 | 5,572 | 20.80% |
| IWM240920P00182000 | 2024-05-17 1:12PM EDT | 2024-09-20 | 1.38 | 1.33 | 1.38 | -0.13 | -8.61% | 5 | 4,909 | 20.08% |
| IWM240930P00182000 | 2024-05-20 11:07AM EDT | 2024-09-30 | 1.53 | 1.48 | 1.53 | 0.00 | - | 1 | 87 | 19.92% |
| IWM241018P00182000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 1.98 | 1.82 | 1.87 | 0.00 | - | 1 | 5,797 | 19.93% |
| IWM241115P00182000 | 2024-05-16 3:11PM EDT | 2024-11-15 | 2.57 | 2.43 | 2.50 | 0.00 | - | 64 | 100 | 20.23% |
| IWM241231P00182000 | 2024-05-14 1:26PM EDT | 2024-12-31 | 3.83 | 3.08 | 3.21 | 0.00 | - | 5 | 6 | 19.81% |
| IWM250117P00182000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 5.65 | 3.37 | 3.45 | 0.00 | - | 2 | 5,834 | 19.65% |
| IWM250331P00182000 | 2024-05-03 1:23PM EDT | 2025-03-31 | 6.44 | 4.37 | 4.61 | 0.00 | - | 1 | 3 | 19.44% |
| IWM250620P00182000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 6.55 | 5.35 | 5.84 | 0.00 | - | 17 | 2,612 | 19.30% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 8.85 | 9.90 | 0.00 | - | 32 | 22 | 20.46% |
© 2024 Yahoo. All rights reserved.