iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:190.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00190000 | 2024-05-07 2:11PM EDT | 2024-05-08 | 15.44 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| IWM240509C00190000 | 2024-05-06 2:53PM EDT | 2024-05-09 | 14.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510C00190000 | 2024-05-07 11:16AM EDT | 2024-05-10 | 16.06 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| IWM240513C00190000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240514C00190000 | 2024-05-01 10:01AM EDT | 2024-05-14 | 7.37 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| IWM240515C00190000 | 2024-05-02 11:40AM EDT | 2024-05-15 | 9.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240516C00190000 | 2024-05-02 3:46PM EDT | 2024-05-16 | 10.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM240517C00190000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 0.00% |
| IWM240524C00190000 | 2024-05-07 11:34AM EDT | 2024-05-24 | 16.49 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 0.00% |
| IWM240531C00190000 | 2024-05-07 11:48AM EDT | 2024-05-31 | 17.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240607C00190000 | 2024-05-07 12:06PM EDT | 2024-06-07 | 17.44 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| IWM240614C00190000 | 2024-05-06 12:46PM EDT | 2024-06-14 | 16.24 | 0.00 | 0.00 | 0.00 | - | 35 | 120 | 0.00% |
| IWM240621C00190000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 34,644 | 0.00% |
| IWM240628C00190000 | 2024-05-07 2:28PM EDT | 2024-06-28 | 17.52 | 0.00 | 0.00 | 0.00 | - | 223 | 477 | 0.00% |
| IWM240719C00190000 | 2024-05-07 3:55PM EDT | 2024-07-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 52 | 419 | 0.00% |
| IWM240816C00190000 | 2024-05-07 10:40AM EDT | 2024-08-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 94 | 1,378 | 0.00% |
| IWM240920C00190000 | 2024-05-07 10:40AM EDT | 2024-09-20 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4,127 | 0.00% |
| IWM240930C00190000 | 2024-05-07 12:46PM EDT | 2024-09-30 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| IWM241018C00190000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 20.98 | 0.00 | 0.00 | 0.00 | - | 22 | 156 | 0.00% |
| IWM241115C00190000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 20.36 | 0.00 | 0.00 | 0.00 | - | 36 | 190 | 0.00% |
| IWM241220C00190000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 24.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM241231C00190000 | 2024-04-25 10:23AM EDT | 2024-12-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 56 | 155 | 0.00% |
| IWM250117C00190000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 23.79 | 0.00 | 0.00 | 0.00 | - | 2 | 5,004 | 0.00% |
| IWM250321C00190000 | 2024-05-01 1:56PM EDT | 2025-03-21 | 22.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250331C00190000 | 2024-04-30 12:13PM EDT | 2025-03-31 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| IWM250620C00190000 | 2024-05-06 12:13PM EDT | 2025-06-20 | 30.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219C00190000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 34.26 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| IWM260116C00190000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 36.99 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00190000 | 2024-05-07 1:31PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240509P00190000 | 2024-05-07 1:31PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 221 | 25.00% |
| IWM240510P00190000 | 2024-05-07 12:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| IWM240513P00190000 | 2024-05-06 12:31PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 403 | 12.50% |
| IWM240514P00190000 | 2024-05-06 1:05PM EDT | 2024-05-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| IWM240515P00190000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| IWM240516P00190000 | 2024-05-07 9:30AM EDT | 2024-05-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240517P00190000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,804 | 180,130 | 12.50% |
| IWM240524P00190000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,955 | 9,334 | 6.25% |
| IWM240531P00190000 | 2024-05-07 4:01PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,516 | 12,105 | 6.25% |
| IWM240607P00190000 | 2024-05-07 4:00PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 796 | 1,476 | 6.25% |
| IWM240614P00190000 | 2024-05-07 4:04PM EDT | 2024-06-14 | 0.99 | 0.00 | 0.00 | 0.00 | - | 59 | 120 | 6.25% |
| IWM240621P00190000 | 2024-05-07 4:13PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 9,536 | 125,531 | 6.25% |
| IWM240628P00190000 | 2024-05-07 3:53PM EDT | 2024-06-28 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2,117 | 9,610 | 6.25% |
| IWM240719P00190000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5,865 | 18,224 | 3.13% |
| IWM240816P00190000 | 2024-05-07 3:57PM EDT | 2024-08-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 3.13% |
| IWM240920P00190000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 3.46 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| IWM240930P00190000 | 2024-05-07 4:00PM EDT | 2024-09-30 | 3.74 | 0.00 | 0.00 | 0.00 | - | 37 | 617 | 3.13% |
| IWM241018P00190000 | 2024-05-07 11:21AM EDT | 2024-10-18 | 4.07 | 0.00 | 0.00 | 0.00 | - | 203 | 8,130 | 3.13% |
| IWM241115P00190000 | 2024-05-07 10:21AM EDT | 2024-11-15 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,001 | 3.13% |
| IWM241220P00190000 | 2024-05-07 3:42PM EDT | 2024-12-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 38 | 23,028 | 1.56% |
| IWM241231P00190000 | 2024-05-07 3:18PM EDT | 2024-12-31 | 5.99 | 0.00 | 0.00 | 0.00 | - | 3 | 327 | 1.56% |
| IWM250117P00190000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 6.34 | 0.00 | 0.00 | 0.00 | - | 6 | 11,062 | 1.56% |
| IWM250321P00190000 | 2024-05-07 3:49PM EDT | 2025-03-21 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 5,713 | 1.56% |
| IWM250331P00190000 | 2024-05-07 2:35PM EDT | 2025-03-31 | 7.61 | 0.00 | 0.00 | 0.00 | - | 391 | 3,845 | 1.56% |
| IWM250620P00190000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1,551 | 24,694 | 1.56% |
| IWM251219P00190000 | 2024-05-07 1:09PM EDT | 2025-12-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 27,525 | 1.56% |
| IWM260116P00190000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 14.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IWM260618P00190000 | 2024-05-03 1:53PM EDT | 2026-06-18 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2,250 | 2,827 | 1.56% |
| IWM261218P00190000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.