iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:183.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00183000 | 2024-05-20 3:14PM EDT | 2024-05-24 | 26.26 | 25.67 | 25.82 | 0.00 | - | 1 | 40 | 78.03% |
| IWM240614C00183000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 21.07 | 26.09 | 26.27 | 0.00 | - | 31 | 31 | 38.36% |
| IWM240621C00183000 | 2024-05-20 2:39PM EDT | 2024-06-21 | 26.57 | 26.17 | 26.27 | 0.00 | - | 2 | 18,116 | 33.89% |
| IWM240628C00183000 | 2024-05-09 10:42AM EDT | 2024-06-28 | 23.23 | 26.20 | 26.38 | 0.00 | - | 1 | 15 | 31.67% |
| IWM240719C00183000 | 2024-05-20 10:03AM EDT | 2024-07-19 | 26.98 | 26.98 | 27.17 | 0.00 | - | 4 | 8 | 30.37% |
| IWM240816C00183000 | 2024-05-15 11:32AM EDT | 2024-08-16 | 28.98 | 28.16 | 28.38 | 0.00 | - | 7 | 28 | 30.10% |
| IWM240920C00183000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 29.44 | 29.59 | 29.83 | 0.00 | - | 1 | 2,925 | 29.92% |
| IWM240930C00183000 | 2024-05-16 2:42PM EDT | 2024-09-30 | 29.66 | 29.68 | 29.96 | 0.00 | - | 2 | 49 | 29.14% |
| IWM241115C00183000 | 2024-04-29 3:20PM EDT | 2024-11-15 | 25.39 | 31.45 | 31.77 | 0.00 | - | 62 | 31 | 29.32% |
| IWM250117C00183000 | 2024-05-21 9:45AM EDT | 2025-01-17 | 33.42 | 33.34 | 33.66 | +1.09 | +3.37% | 10 | 327 | 28.78% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 2025-03-31 | 29.69 | 35.65 | 36.14 | 0.00 | - | - | 1 | 29.17% |
| IWM250620C00183000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 35.90 | 37.93 | 39.16 | 0.00 | - | 1 | 9 | 30.17% |
| IWM260116C00183000 | 2023-12-06 4:59PM EDT | 2026-01-16 | 28.04 | 33.57 | 37.32 | 0.00 | - | 1 | 1 | 22.35% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00183000 | 2024-05-20 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,714 | 46.09% |
| IWM240531P00183000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | 30 | 48 | 31.25% |
| IWM240614P00183000 | 2024-05-20 12:49PM EDT | 2024-06-14 | 0.13 | 0.11 | 0.12 | 0.00 | - | 2 | 116 | 25.24% |
| IWM240621P00183000 | 2024-05-20 3:26PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 11 | 12,832 | 23.88% |
| IWM240628P00183000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.26 | 0.24 | 0.25 | +0.01 | +4.00% | 3 | 431 | 22.97% |
| IWM240719P00183000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.51 | 0.00 | - | 22 | 156 | 21.49% |
| IWM240816P00183000 | 2024-05-17 4:04PM EDT | 2024-08-16 | 1.02 | 0.89 | 0.92 | 0.00 | - | 114 | 1,734 | 20.53% |
| IWM240920P00183000 | 2024-05-20 9:55AM EDT | 2024-09-20 | 1.53 | 1.41 | 1.44 | 0.00 | - | 1 | 11,514 | 19.76% |
| IWM240930P00183000 | 2024-04-09 10:44AM EDT | 2024-09-30 | 3.57 | 2.13 | 2.20 | 0.00 | - | 1 | 92 | 21.83% |
| IWM241115P00183000 | 2024-04-19 12:35PM EDT | 2024-11-15 | 7.59 | 2.74 | 2.82 | 0.00 | - | 1 | 23 | 20.59% |
| IWM241231P00183000 | 2024-03-01 1:45PM EDT | 2024-12-31 | 5.79 | 4.08 | 4.43 | 0.00 | - | 30 | 30 | 22.06% |
| IWM250117P00183000 | 2024-05-13 10:35AM EDT | 2025-01-17 | 4.30 | 3.55 | 3.61 | 0.00 | - | 1 | 781 | 19.51% |
| IWM250331P00183000 | 2024-04-12 2:48PM EDT | 2025-03-31 | 8.62 | 5.51 | 5.87 | 0.00 | - | 2 | 2 | 21.21% |
| IWM250620P00183000 | 2024-05-10 3:39PM EDT | 2025-06-20 | 6.74 | 5.73 | 5.91 | 0.00 | - | 24 | 1,321 | 18.98% |
| IWM260116P00183000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 11.09 | 7.93 | 8.85 | 0.00 | - | 1 | 1,030 | 18.86% |
© 2024 Yahoo. All rights reserved.