iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:184.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00184000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 19.44 | 24.15 | 24.33 | 0.00 | - | 10 | 33 | 51.86% |
| IWM240531C00184000 | 2024-05-02 11:32AM EDT | 2024-05-31 | 15.68 | 24.31 | 24.49 | 0.00 | - | 4 | 24 | 40.60% |
| IWM240607C00184000 | 2024-05-06 3:41PM EDT | 2024-06-07 | 21.47 | 24.54 | 24.72 | 0.00 | - | 1 | 42 | 36.77% |
| IWM240621C00184000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 25.70 | 24.67 | 24.86 | 0.00 | - | 4 | 13,157 | 29.93% |
| IWM240628C00184000 | 2024-05-10 10:28AM EDT | 2024-06-28 | 21.60 | 24.79 | 24.99 | 0.00 | - | 1 | 105 | 28.47% |
| IWM240719C00184000 | 2024-05-13 11:29AM EDT | 2024-07-19 | 23.74 | 25.57 | 25.79 | 0.00 | - | 2 | 2 | 28.05% |
| IWM240816C00184000 | 2024-05-15 11:34AM EDT | 2024-08-16 | 28.15 | 26.80 | 27.04 | 0.00 | - | 2 | 126 | 28.41% |
| IWM240920C00184000 | 2024-05-16 11:03AM EDT | 2024-09-20 | 29.21 | 28.29 | 28.53 | 0.00 | - | 5 | 1,449 | 28.61% |
| IWM240930C00184000 | 2024-05-15 12:38PM EDT | 2024-09-30 | 29.64 | 28.40 | 28.69 | 0.00 | - | 1 | 6 | 27.98% |
| IWM241018C00184000 | 2024-05-13 1:07PM EDT | 2024-10-18 | 26.66 | 28.87 | 29.16 | 0.00 | - | 1 | 1 | 27.48% |
| IWM241115C00184000 | 2024-05-16 2:43PM EDT | 2024-11-15 | 30.61 | 30.26 | 30.59 | 0.00 | - | 149 | 160 | 28.50% |
| IWM250117C00184000 | 2024-04-01 2:28PM EDT | 2025-01-17 | 35.15 | 26.33 | 26.88 | 0.00 | - | 3 | 367 | 16.93% |
| IWM250620C00184000 | 2024-05-15 2:32PM EDT | 2025-06-20 | 38.23 | 36.84 | 37.96 | 0.00 | - | 3 | 24 | 29.52% |
| IWM260116C00184000 | 2024-04-23 10:07AM EDT | 2026-01-16 | 36.22 | 41.70 | 43.99 | 0.00 | - | 3 | 18 | 30.35% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00184000 | 2024-05-17 9:47AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,353 | 35.55% |
| IWM240531P00184000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 6 | 1,358 | 28.32% |
| IWM240607P00184000 | 2024-05-17 4:02PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 7 | 413 | 24.71% |
| IWM240614P00184000 | 2024-05-16 3:52PM EDT | 2024-06-14 | 0.16 | 0.16 | 0.17 | 0.00 | - | 5 | 30 | 24.17% |
| IWM240621P00184000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 77 | 27,073 | 23.02% |
| IWM240628P00184000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 0.33 | 0.32 | 0.34 | +0.02 | +6.45% | 4 | 690 | 22.53% |
| IWM240719P00184000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 0.60 | 0.62 | 0.62 | 0.00 | - | 22 | 14 | 21.07% |
| IWM240816P00184000 | 2024-05-17 12:22PM EDT | 2024-08-16 | 1.09 | 1.08 | 1.12 | +0.04 | +3.81% | 6 | 1,009 | 20.51% |
| IWM240920P00184000 | 2024-05-17 12:16PM EDT | 2024-09-20 | 1.62 | 1.65 | 1.69 | -0.37 | -18.59% | 2,673 | 2,117 | 19.78% |
| IWM240930P00184000 | 2024-04-24 1:42PM EDT | 2024-09-30 | 4.51 | 1.81 | 1.88 | 0.00 | - | 1 | 5 | 19.72% |
| IWM241018P00184000 | 2024-05-13 1:08PM EDT | 2024-10-18 | 2.91 | 2.20 | 2.26 | 0.00 | - | 5 | 37 | 19.76% |
| IWM241115P00184000 | 2024-05-13 1:11PM EDT | 2024-11-15 | 3.70 | 2.88 | 2.96 | 0.00 | - | 5 | 168 | 20.11% |
| IWM241231P00184000 | 2024-05-03 9:30AM EDT | 2024-12-31 | 5.23 | 3.57 | 3.76 | 0.00 | - | 3 | 4 | 19.79% |
| IWM250117P00184000 | 2024-05-09 10:47AM EDT | 2025-01-17 | 4.79 | 3.90 | 4.01 | 0.00 | - | 2 | 660 | 19.62% |
| IWM250331P00184000 | 2024-04-08 10:47AM EDT | 2025-03-31 | 6.70 | 6.29 | 6.52 | 0.00 | - | 1 | 2 | 21.60% |
| IWM250620P00184000 | 2024-05-15 1:52PM EDT | 2025-06-20 | 6.10 | 6.05 | 6.40 | 0.00 | - | 17 | 4,527 | 19.10% |
| IWM260116P00184000 | 2024-02-12 1:51PM EDT | 2026-01-16 | 11.58 | 9.77 | 11.32 | 0.00 | - | 18 | 12 | 21.11% |
© 2024 Yahoo. All rights reserved.