iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00189000 | 2024-05-14 3:14PM EDT | 2024-05-24 | 17.99 | 19.16 | 19.34 | 0.00 | - | 28 | 140 | 42.82% |
| IWM240531C00189000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 19.09 | 19.34 | 19.51 | +0.68 | +3.69% | 5 | 37 | 33.84% |
| IWM240607C00189000 | 2024-05-17 10:25AM EDT | 2024-06-07 | 20.01 | 19.60 | 19.78 | -0.14 | -0.69% | 2 | 36 | 31.23% |
| IWM240614C00189000 | 2024-05-14 10:17AM EDT | 2024-06-14 | 18.84 | 19.70 | 19.90 | 0.00 | - | 3 | 3 | 28.25% |
| IWM240621C00189000 | 2024-05-16 2:10PM EDT | 2024-06-21 | 20.10 | 19.81 | 20.01 | 0.00 | - | 30 | 2,616 | 26.20% |
| IWM240628C00189000 | 2024-05-16 1:16PM EDT | 2024-06-28 | 20.91 | 20.01 | 20.20 | 0.00 | - | 1 | 227 | 25.28% |
| IWM240816C00189000 | 2024-05-17 1:29PM EDT | 2024-08-16 | 22.48 | 22.35 | 22.56 | -0.52 | -2.26% | 8 | 832 | 26.17% |
| IWM240920C00189000 | 2024-05-15 1:49PM EDT | 2024-09-20 | 24.82 | 23.96 | 24.20 | 0.00 | - | 2 | 994 | 26.67% |
| IWM240930C00189000 | 2024-05-17 10:38AM EDT | 2024-09-30 | 24.25 | 24.11 | 24.39 | +1.15 | +4.98% | 1 | 17 | 26.14% |
| IWM241018C00189000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 21.39 | 24.68 | 24.96 | 0.00 | - | 2 | 32 | 25.89% |
| IWM241115C00189000 | 2024-05-16 2:43PM EDT | 2024-11-15 | 26.62 | 26.20 | 26.51 | 0.00 | - | 72 | 72 | 27.03% |
| IWM241231C00189000 | 2024-05-15 10:09AM EDT | 2024-12-31 | 28.16 | 27.64 | 28.07 | 0.00 | - | 1 | 2 | 26.96% |
| IWM250117C00189000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 29.29 | 28.28 | 28.68 | 0.00 | - | 5 | 55 | 27.05% |
| IWM250331C00189000 | 2024-05-13 10:31AM EDT | 2025-03-31 | 29.90 | 30.77 | 31.57 | 0.00 | - | 2 | 2 | 28.01% |
| IWM260116C00189000 | 2024-03-20 1:00PM EDT | 2026-01-16 | 35.94 | 28.92 | 31.70 | 0.00 | - | 1 | 2 | 20.37% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00189000 | 2024-05-17 10:10AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 40.63% |
| IWM240524P00189000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 734 | 500 | 30.08% |
| IWM240531P00189000 | 2024-05-17 2:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 32 | 751 | 23.44% |
| IWM240607P00189000 | 2024-05-17 3:14PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | 0.00 | - | 41 | 218 | 21.39% |
| IWM240614P00189000 | 2024-05-17 1:35PM EDT | 2024-06-14 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 7 | 103 | 21.75% |
| IWM240621P00189000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.39 | -0.02 | -5.00% | 53 | 43,748 | 20.92% |
| IWM240628P00189000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 0.55 | 0.52 | 0.54 | +0.03 | +5.77% | 16 | 696 | 20.66% |
| IWM240719P00189000 | 2024-05-16 11:15AM EDT | 2024-07-19 | 0.96 | 0.95 | 0.98 | 0.00 | - | 1 | 1,649 | 19.84% |
| IWM240816P00189000 | 2024-05-17 1:27PM EDT | 2024-08-16 | 1.57 | 1.56 | 1.59 | +0.05 | +3.29% | 2 | 4,118 | 19.28% |
| IWM240920P00189000 | 2024-05-17 12:37PM EDT | 2024-09-20 | 2.27 | 2.24 | 2.30 | +0.07 | +3.18% | 85 | 1,661 | 18.74% |
| IWM240930P00189000 | 2024-05-13 10:06AM EDT | 2024-09-30 | 3.07 | 2.45 | 2.52 | 0.00 | - | 2 | 157 | 18.70% |
| IWM241018P00189000 | 2024-05-17 12:40PM EDT | 2024-10-18 | 2.92 | 2.90 | 2.97 | -0.59 | -16.81% | 5 | 6,707 | 18.80% |
| IWM241115P00189000 | 2024-05-17 11:24AM EDT | 2024-11-15 | 3.75 | 3.70 | 3.79 | +0.05 | +1.35% | 1 | 109 | 19.24% |
| IWM241231P00189000 | 2024-05-06 12:52PM EDT | 2024-12-31 | 6.00 | 4.49 | 4.68 | 0.00 | - | 1 | 4 | 18.98% |
| IWM250117P00189000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 8.63 | 4.86 | 4.98 | 0.00 | - | 50 | 290 | 18.88% |
| IWM260116P00189000 | 2024-03-01 11:27AM EDT | 2026-01-16 | 12.40 | 9.97 | 11.38 | 0.00 | - | 2 | 2 | 19.09% |
© 2024 Yahoo. All rights reserved.