iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00185000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 23.14 | 23.15 | 23.33 | -0.54 | -2.28% | 2 | 139 | 50.00% |
| IWM240531C00185000 | 2024-05-14 11:30AM EDT | 2024-05-31 | 22.42 | 23.32 | 23.49 | 0.00 | - | 12 | 63 | 39.16% |
| IWM240607C00185000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 24.70 | 23.55 | 23.73 | 0.00 | - | 2 | 118 | 35.65% |
| IWM240614C00185000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 23.89 | 23.61 | 23.81 | -0.29 | -1.20% | 2 | 28 | 31.79% |
| IWM240621C00185000 | 2024-05-17 12:18PM EDT | 2024-06-21 | 23.98 | 23.69 | 23.89 | -0.54 | -2.20% | 350 | 34,421 | 29.22% |
| IWM240628C00185000 | 2024-05-16 2:49PM EDT | 2024-06-28 | 24.24 | 23.82 | 24.02 | 0.00 | - | 34 | 173 | 27.77% |
| IWM240719C00185000 | 2024-05-16 12:04PM EDT | 2024-07-19 | 25.31 | 24.67 | 24.89 | 0.00 | - | 3 | 404 | 27.72% |
| IWM240816C00185000 | 2024-05-17 2:45PM EDT | 2024-08-16 | 25.66 | 25.91 | 26.13 | -0.88 | -3.32% | 8 | 182 | 27.94% |
| IWM240920C00185000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 27.72 | 27.41 | 27.65 | -0.43 | -1.53% | 23 | 11,650 | 28.21% |
| IWM240930C00185000 | 2024-05-16 12:42PM EDT | 2024-09-30 | 28.04 | 27.53 | 27.82 | 0.00 | - | 2 | 1,648 | 27.61% |
| IWM241018C00185000 | 2024-05-16 2:43PM EDT | 2024-10-18 | 28.33 | 28.01 | 28.30 | -0.10 | -0.35% | 2 | 8 | 27.14% |
| IWM241115C00185000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 24.04 | 29.44 | 29.76 | 0.00 | - | 2 | 40 | 28.20% |
| IWM241220C00185000 | 2024-05-17 11:31AM EDT | 2024-12-20 | 30.70 | 30.64 | 31.01 | -0.51 | -1.63% | 2 | 24,026 | 28.26% |
| IWM241231C00185000 | 2024-05-06 12:48PM EDT | 2024-12-31 | 28.68 | 30.78 | 31.24 | 0.00 | - | 12 | 67 | 28.00% |
| IWM250117C00185000 | 2024-05-17 3:00PM EDT | 2025-01-17 | 31.36 | 31.38 | 31.79 | -0.27 | -0.85% | 10 | 5,924 | 28.00% |
| IWM250321C00185000 | 2024-05-09 3:26PM EDT | 2025-03-21 | 32.09 | 33.62 | 34.11 | 0.00 | - | 1 | 43 | 28.62% |
| IWM250331C00185000 | 2024-05-15 1:54PM EDT | 2025-03-31 | 34.75 | 33.77 | 34.30 | 0.00 | - | 1 | 5 | 28.45% |
| IWM250620C00185000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 36.60 | 36.10 | 37.20 | -0.43 | -1.16% | 1 | 123 | 29.30% |
| IWM251219C00185000 | 2024-05-17 3:57PM EDT | 2025-12-19 | 42.00 | 40.65 | 42.53 | -0.50 | -1.18% | 2 | 12,975 | 30.09% |
| IWM260116C00185000 | 2024-05-17 2:01PM EDT | 2026-01-16 | 42.15 | 41.01 | 43.29 | +0.96 | +2.33% | 51 | 53 | 30.19% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 30.94% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 41.93 | 47.50 | 52.42 | 0.00 | - | 1 | 506 | 31.93% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00185000 | 2024-05-10 3:40PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 93 | 87 | 48.44% |
| IWM240524P00185000 | 2024-05-17 4:02PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 589 | 1,592 | 34.38% |
| IWM240531P00185000 | 2024-05-17 12:18PM EDT | 2024-05-31 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 2 | 4,837 | 27.15% |
| IWM240607P00185000 | 2024-05-17 1:41PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 13 | 511 | 24.22% |
| IWM240614P00185000 | 2024-05-17 4:05PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 23 | 213 | 23.73% |
| IWM240621P00185000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 5,259 | 117,674 | 22.53% |
| IWM240628P00185000 | 2024-05-17 3:14PM EDT | 2024-06-28 | 0.35 | 0.35 | 0.37 | -0.01 | -2.78% | 112 | 7,428 | 22.12% |
| IWM240719P00185000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 0.68 | 0.67 | 0.69 | 0.00 | - | 10,856 | 46,328 | 20.90% |
| IWM240816P00185000 | 2024-05-17 2:16PM EDT | 2024-08-16 | 1.20 | 1.16 | 1.19 | +0.09 | +8.11% | 11,216 | 19,782 | 20.20% |
| IWM240920P00185000 | 2024-05-17 3:37PM EDT | 2024-09-20 | 1.79 | 1.75 | 1.80 | +0.03 | +1.70% | 1,830 | 44,181 | 19.58% |
| IWM240930P00185000 | 2024-05-15 9:31AM EDT | 2024-09-30 | 1.93 | 1.92 | 1.99 | 0.00 | - | 2 | 242 | 19.51% |
| IWM241018P00185000 | 2024-05-17 1:51PM EDT | 2024-10-18 | 2.35 | 2.32 | 2.39 | +0.05 | +2.17% | 1 | 115 | 19.57% |
| IWM241115P00185000 | 2024-05-16 1:10PM EDT | 2024-11-15 | 2.98 | 3.03 | 3.11 | 0.00 | - | 12 | 224 | 19.93% |
| IWM241220P00185000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 3.69 | 3.65 | 3.74 | 0.00 | - | 6 | 48,051 | 19.70% |
| IWM241231P00185000 | 2024-05-06 10:16AM EDT | 2024-12-31 | 4.96 | 3.74 | 3.92 | 0.00 | - | 1 | 68 | 19.61% |
| IWM250117P00185000 | 2024-05-16 2:15PM EDT | 2025-01-17 | 4.13 | 4.08 | 4.18 | 0.00 | - | 13 | 47,059 | 19.46% |
| IWM250321P00185000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 5.18 | 5.04 | 5.24 | 0.00 | - | 1,617 | 12,807 | 19.25% |
| IWM250331P00185000 | 2024-05-01 3:18PM EDT | 2025-03-31 | 7.64 | 5.16 | 5.43 | 0.00 | - | 4 | 11 | 19.26% |
| IWM250620P00185000 | 2024-05-17 9:30AM EDT | 2025-06-20 | 6.50 | 6.26 | 6.61 | +0.14 | +2.20% | 5 | 20,773 | 18.96% |
| IWM251219P00185000 | 2024-05-16 3:57PM EDT | 2025-12-19 | 8.86 | 8.53 | 9.07 | 0.00 | - | 35 | 20,231 | 18.62% |
| IWM260116P00185000 | 2024-05-14 2:52PM EDT | 2026-01-16 | 9.55 | 8.60 | 9.72 | 0.00 | - | 5 | 7,346 | 18.92% |
| IWM260618P00185000 | 2024-05-08 3:37PM EDT | 2026-06-18 | 11.94 | 10.17 | 11.96 | 0.00 | - | 350 | 697 | 19.13% |
| IWM261218P00185000 | 2024-05-17 1:10PM EDT | 2026-12-18 | 13.16 | 11.19 | 13.96 | -3.61 | -21.53% | 2 | 1,422 | 18.92% |
© 2024 Yahoo. All rights reserved.