iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00187000 | 2024-05-14 2:23PM EDT | 2024-05-24 | 19.80 | 21.15 | 21.34 | 0.00 | - | 5 | 47 | 46.58% |
| IWM240531C00187000 | 2024-05-16 3:51PM EDT | 2024-05-31 | 21.59 | 21.33 | 21.50 | 0.00 | - | 5 | 36 | 36.52% |
| IWM240607C00187000 | 2024-05-17 2:28PM EDT | 2024-06-07 | 21.32 | 21.57 | 21.75 | +7.66 | +56.08% | 10 | 16 | 33.40% |
| IWM240621C00187000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 21.70 | 21.74 | 21.94 | -0.42 | -1.90% | 1 | 3,785 | 27.65% |
| IWM240628C00187000 | 2024-05-17 3:37PM EDT | 2024-06-28 | 21.81 | 21.90 | 22.10 | -0.93 | -4.09% | 1 | 197 | 26.50% |
| IWM240816C00187000 | 2024-05-16 12:01PM EDT | 2024-08-16 | 24.74 | 24.12 | 24.33 | 0.00 | - | 8 | 729 | 27.04% |
| IWM240920C00187000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 27.08 | 25.67 | 25.91 | 0.00 | - | 23 | 1,323 | 27.42% |
| IWM240930C00187000 | 2024-05-16 2:48PM EDT | 2024-09-30 | 26.23 | 25.81 | 26.08 | 0.00 | - | 10 | 55 | 26.84% |
| IWM241018C00187000 | 2024-04-16 9:35AM EDT | 2024-10-18 | 18.34 | 26.84 | 27.23 | 0.00 | - | 2 | 6 | 27.95% |
| IWM241115C00187000 | 2024-04-29 2:05PM EDT | 2024-11-15 | 22.86 | 27.80 | 28.12 | 0.00 | - | 60 | 41 | 27.60% |
| IWM241231C00187000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.08 | 24.37 | 25.16 | 0.00 | - | 1 | 5 | 18.85% |
| IWM250117C00187000 | 2024-05-15 3:08PM EDT | 2025-01-17 | 30.90 | 29.82 | 30.22 | 0.00 | - | 1 | 102 | 27.52% |
| IWM260116C00187000 | 2024-04-08 1:04PM EDT | 2026-01-16 | 40.79 | 36.80 | 38.83 | 0.00 | - | 1 | 4 | 26.65% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00187000 | 2024-05-10 12:51PM EDT | 2024-05-20 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 22 | 44.53% |
| IWM240524P00187000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 623 | 33.01% |
| IWM240531P00187000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.06 | 0.00 | - | 27 | 595 | 25.68% |
| IWM240607P00187000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 19 | 153 | 22.66% |
| IWM240614P00187000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 4 | 127 | 22.75% |
| IWM240621P00187000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.32 | 0.00 | - | 411 | 52,515 | 21.78% |
| IWM240628P00187000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 0.44 | 0.42 | 0.44 | +0.03 | +7.32% | 19 | 1,449 | 21.31% |
| IWM240816P00187000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 1.37 | 1.34 | 1.38 | +0.04 | +3.01% | 4 | 3,086 | 19.76% |
| IWM240920P00187000 | 2024-05-15 10:05AM EDT | 2024-09-20 | 2.11 | 1.98 | 2.03 | 0.00 | - | 2 | 1,654 | 19.15% |
| IWM240930P00187000 | 2024-05-14 11:38AM EDT | 2024-09-30 | 2.68 | 2.17 | 2.24 | 0.00 | - | 5 | 1,206 | 19.10% |
| IWM241018P00187000 | 2024-05-16 2:34PM EDT | 2024-10-18 | 2.66 | 2.60 | 2.66 | +0.03 | +1.14% | 10 | 186 | 19.17% |
| IWM241115P00187000 | 2024-05-08 3:47PM EDT | 2024-11-15 | 4.55 | 3.35 | 3.43 | 0.00 | - | 10 | 200 | 19.57% |
| IWM241231P00187000 | 2024-05-06 10:11AM EDT | 2024-12-31 | 5.50 | 4.10 | 4.28 | 0.00 | - | 3 | 8 | 19.28% |
| IWM250117P00187000 | 2024-05-07 2:19PM EDT | 2025-01-17 | 5.52 | 4.45 | 4.56 | 0.00 | - | 2 | 656 | 19.16% |
| IWM250331P00187000 | 2024-04-04 3:42PM EDT | 2025-03-31 | 8.12 | 7.33 | 7.73 | 0.00 | - | 2 | 1 | 21.99% |
| IWM260116P00187000 | 2024-02-28 11:13AM EDT | 2026-01-16 | 12.20 | 9.47 | 10.86 | 0.00 | - | 8 | 3 | 19.36% |
© 2024 Yahoo. All rights reserved.