iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:186.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00186000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 22.08 | 22.30 | 22.37 | 0.00 | - | 1 | 98 | 52.73% |
| IWM240531C00186000 | 2024-05-14 11:10AM EDT | 2024-05-31 | 21.47 | 22.49 | 22.57 | 0.00 | - | 30 | 73 | 39.55% |
| IWM240607C00186000 | 2024-05-20 10:57AM EDT | 2024-06-07 | 23.56 | 22.77 | 22.81 | 0.00 | - | 1 | 43 | 35.40% |
| IWM240621C00186000 | 2024-05-17 11:18AM EDT | 2024-06-21 | 23.05 | 22.85 | 23.00 | 0.00 | - | 2 | 1,473 | 28.68% |
| IWM240628C00186000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 22.83 | 22.95 | 23.11 | 0.00 | - | 2 | 75 | 26.98% |
| IWM240719C00186000 | 2024-05-16 10:14AM EDT | 2024-07-19 | 24.51 | 23.90 | 24.02 | 0.00 | - | - | 5 | 27.25% |
| IWM240816C00186000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 21.83 | 25.11 | 25.33 | 0.00 | - | 2 | 920 | 27.70% |
| IWM240920C00186000 | 2024-05-15 11:34AM EDT | 2024-09-20 | 27.81 | 26.63 | 26.82 | 0.00 | - | 2 | 1,019 | 27.81% |
| IWM240930C00186000 | 2024-05-16 1:21PM EDT | 2024-09-30 | 27.21 | 26.76 | 26.98 | 0.00 | - | 1 | 0 | 27.18% |
| IWM241115C00186000 | 2024-04-29 2:06PM EDT | 2024-11-15 | 23.58 | 28.68 | 28.98 | 0.00 | - | 42 | 23 | 27.88% |
| IWM241231C00186000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.83 | 25.07 | 25.86 | 0.00 | - | 1 | 0 | 18.51% |
| IWM250117C00186000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 30.89 | 30.67 | 30.97 | +0.30 | +0.98% | 5 | 1,528 | 27.60% |
| IWM250331C00186000 | 2024-05-15 1:07PM EDT | 2025-03-31 | 34.26 | 33.03 | 33.49 | 0.00 | - | 1 | 4 | 28.07% |
| IWM260116C00186000 | 2024-02-05 1:37PM EDT | 2026-01-16 | 31.02 | 39.58 | 43.06 | 0.00 | - | 2 | 2 | 30.44% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00186000 | 2024-05-20 1:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 789 | 40.63% |
| IWM240531P00186000 | 2024-05-20 3:52PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 596 | 675 | 27.74% |
| IWM240607P00186000 | 2024-05-21 12:05PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 196 | 24.32% |
| IWM240614P00186000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 0.17 | 0.15 | 0.16 | 0.00 | - | 5 | 5,089 | 23.58% |
| IWM240621P00186000 | 2024-05-21 1:23PM EDT | 2024-06-21 | 0.23 | 0.23 | 0.24 | -0.01 | -4.17% | 2,967 | 54,536 | 22.51% |
| IWM240628P00186000 | 2024-05-21 11:16AM EDT | 2024-06-28 | 0.32 | 0.31 | 0.32 | -0.01 | -3.03% | 2 | 169 | 21.58% |
| IWM240719P00186000 | 2024-05-21 1:27PM EDT | 2024-07-19 | 0.64 | 0.64 | 0.65 | -0.03 | -4.48% | 1 | 5 | 20.48% |
| IWM240816P00186000 | 2024-05-17 9:41AM EDT | 2024-08-16 | 1.28 | 1.13 | 1.15 | 0.00 | - | 2 | 1,787 | 19.78% |
| IWM240920P00186000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 1.71 | 1.72 | 1.75 | 0.00 | - | 2 | 4,438 | 19.12% |
| IWM240930P00186000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 2.60 | 1.90 | 1.94 | 0.00 | - | 2 | 209 | 19.05% |
| IWM241018P00186000 | 2024-05-20 12:13PM EDT | 2024-10-18 | 2.26 | 2.30 | 2.34 | 0.00 | - | 3 | 1,454 | 19.13% |
| IWM241115P00186000 | 2024-05-20 1:28PM EDT | 2024-11-15 | 3.01 | 3.02 | 3.07 | 0.00 | - | 4 | 962 | 19.52% |
| IWM241231P00186000 | 2024-05-17 10:36AM EDT | 2024-12-31 | 3.98 | 3.77 | 3.87 | 0.00 | - | 2 | 1 | 19.18% |
| IWM250117P00186000 | 2024-05-21 9:49AM EDT | 2025-01-17 | 4.14 | 4.10 | 4.15 | -3.89 | -48.44% | 21 | 1,744 | 19.08% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 2025-03-31 | 7.84 | 7.06 | 7.45 | 0.00 | - | 3 | 2 | 22.27% |
| IWM260116P00186000 | 2024-03-19 11:34AM EDT | 2026-01-16 | 11.94 | 13.08 | 15.31 | 0.00 | - | 2 | 11 | 24.70% |
© 2024 Yahoo. All rights reserved.