iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00188000 | 2024-05-13 3:26PM EDT | 2024-05-24 | 17.32 | 20.16 | 20.34 | 0.00 | - | 13 | 13 | 44.73% |
| IWM240531C00188000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 20.28 | 20.33 | 20.51 | +0.80 | +4.11% | 21 | 95 | 35.25% |
| IWM240607C00188000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 20.64 | 20.59 | 20.76 | -0.19 | -0.91% | 8 | 35 | 32.25% |
| IWM240614C00188000 | 2024-05-14 12:25PM EDT | 2024-06-14 | 19.56 | 20.67 | 20.87 | 0.00 | - | 1 | 21 | 29.08% |
| IWM240621C00188000 | 2024-05-16 2:42PM EDT | 2024-06-21 | 21.16 | 20.78 | 20.97 | 0.00 | - | 3 | 2,108 | 26.88% |
| IWM240628C00188000 | 2024-05-16 12:00PM EDT | 2024-06-28 | 21.62 | 20.96 | 21.14 | 0.00 | - | 1 | 259 | 25.83% |
| IWM240816C00188000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 23.36 | 23.23 | 23.44 | -0.70 | -2.91% | 42 | 143 | 26.59% |
| IWM240920C00188000 | 2024-05-15 9:43AM EDT | 2024-09-20 | 25.80 | 24.81 | 25.05 | 0.00 | - | 1 | 952 | 27.04% |
| IWM240930C00188000 | 2024-05-16 2:42PM EDT | 2024-09-30 | 25.33 | 24.95 | 25.23 | 0.00 | - | 6 | 4 | 26.48% |
| IWM241018C00188000 | 2024-05-15 10:50AM EDT | 2024-10-18 | 26.36 | 25.50 | 25.78 | 0.00 | - | 7 | 8 | 26.18% |
| IWM241115C00188000 | 2024-04-16 10:23AM EDT | 2024-11-15 | 19.30 | 26.99 | 27.31 | 0.00 | - | 10 | 19 | 27.31% |
| IWM241231C00188000 | 2024-05-10 3:21PM EDT | 2024-12-31 | 25.82 | 28.41 | 28.85 | 0.00 | - | 1 | 12 | 27.21% |
| IWM250117C00188000 | 2024-05-16 12:35PM EDT | 2025-01-17 | 29.57 | 29.05 | 29.45 | 0.00 | - | 1 | 119 | 27.29% |
| IWM260116C00188000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 32.95 | 38.97 | 41.22 | 0.00 | - | 3 | 18 | 29.70% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00188000 | 2024-05-08 10:20AM EDT | 2024-05-20 | 0.13 | 0.00 | 0.01 | 0.00 | - | - | 22 | 42.19% |
| IWM240524P00188000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 729 | 43 | 31.64% |
| IWM240531P00188000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2,132 | 2,785 | 24.61% |
| IWM240607P00188000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 0.09 | 0.10 | 0.11 | -0.03 | -25.00% | 48 | 187 | 22.07% |
| IWM240614P00188000 | 2024-05-17 1:59PM EDT | 2024-06-14 | 0.24 | 0.23 | 0.25 | 0.00 | - | 20 | 53 | 22.19% |
| IWM240621P00188000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.35 | +0.02 | +6.06% | 588 | 41,436 | 21.31% |
| IWM240628P00188000 | 2024-05-17 12:18PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.49 | 0.00 | - | 2 | 1,334 | 21.02% |
| IWM240719P00188000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.89 | 0.00 | - | 6 | 153 | 20.06% |
| IWM240816P00188000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 1.47 | 1.45 | 1.48 | 0.00 | - | 255 | 547 | 19.51% |
| IWM240920P00188000 | 2024-05-16 10:53AM EDT | 2024-09-20 | 2.06 | 2.11 | 2.16 | 0.00 | - | 1 | 4,192 | 18.94% |
| IWM240930P00188000 | 2024-05-10 3:04PM EDT | 2024-09-30 | 3.20 | 2.30 | 2.38 | 0.00 | - | 1 | 278 | 18.92% |
| IWM241018P00188000 | 2024-05-17 9:57AM EDT | 2024-10-18 | 2.79 | 2.74 | 2.81 | -0.61 | -17.94% | 1 | 550 | 18.98% |
| IWM241115P00188000 | 2024-05-15 12:00PM EDT | 2024-11-15 | 3.52 | 3.52 | 3.61 | 0.00 | - | 4 | 17 | 19.42% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 2024-12-31 | 8.38 | 5.26 | 5.49 | 0.00 | - | 1 | 4 | 21.13% |
| IWM250117P00188000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 7.34 | 4.66 | 4.76 | 0.00 | - | 1 | 324 | 19.01% |
| IWM250331P00188000 | 2024-05-09 2:58PM EDT | 2025-03-31 | 6.68 | 5.79 | 6.07 | 0.00 | - | 1 | 2 | 18.84% |
| IWM260116P00188000 | 2024-02-12 1:48PM EDT | 2026-01-16 | 12.74 | 10.83 | 12.43 | 0.00 | - | - | 5 | 20.63% |
© 2024 Yahoo. All rights reserved.