iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00191000 | 2024-05-07 2:39PM EDT | 2024-05-08 | 14.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240509C00191000 | 2024-05-03 3:48PM EDT | 2024-05-09 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510C00191000 | 2024-05-07 10:14AM EDT | 2024-05-10 | 14.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240513C00191000 | 2024-05-07 10:15AM EDT | 2024-05-13 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240514C00191000 | 2024-05-01 2:48PM EDT | 2024-05-14 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240515C00191000 | 2024-05-02 10:15AM EDT | 2024-05-15 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240517C00191000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240524C00191000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531C00191000 | 2024-05-07 12:22PM EDT | 2024-05-31 | 16.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240607C00191000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240621C00191000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 16.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| IWM240628C00191000 | 2024-05-07 9:30AM EDT | 2024-06-28 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240719C00191000 | 2024-05-07 2:12PM EDT | 2024-07-19 | 17.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816C00191000 | 2024-04-30 2:56PM EDT | 2024-08-16 | 13.17 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| IWM240920C00191000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00191000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 16.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00191000 | 2024-04-30 9:39AM EDT | 2024-10-18 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115C00191000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 19.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231C00191000 | 2024-01-16 12:10PM EDT | 2024-12-31 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 28.33% |
| IWM250117C00191000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321C00191000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116C00191000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00191000 | 2024-05-07 1:31PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240509P00191000 | 2024-05-07 9:54AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IWM240510P00191000 | 2024-05-07 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240513P00191000 | 2024-05-07 12:33PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| IWM240514P00191000 | 2024-05-07 3:36PM EDT | 2024-05-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240515P00191000 | 2024-05-07 12:52PM EDT | 2024-05-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| IWM240516P00191000 | 2024-05-07 11:17AM EDT | 2024-05-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| IWM240517P00191000 | 2024-05-07 3:29PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,624 | 0 | 12.50% |
| IWM240524P00191000 | 2024-05-07 4:02PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 6.25% |
| IWM240531P00191000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| IWM240607P00191000 | 2024-05-07 2:35PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| IWM240614P00191000 | 2024-05-07 4:02PM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IWM240621P00191000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| IWM240628P00191000 | 2024-05-07 3:10PM EDT | 2024-06-28 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| IWM240719P00191000 | 2024-05-07 3:06PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| IWM240816P00191000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM240920P00191000 | 2024-05-02 12:39PM EDT | 2024-09-20 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM240930P00191000 | 2024-05-07 3:11PM EDT | 2024-09-30 | 3.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| IWM241018P00191000 | 2024-05-07 9:47AM EDT | 2024-10-18 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM241115P00191000 | 2024-04-12 9:37AM EDT | 2024-11-15 | 7.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 2024-12-31 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 27.16% |
| IWM250117P00191000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 9.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM250321P00191000 | 2024-05-07 9:40AM EDT | 2025-03-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM260116P00191000 | 2024-02-28 12:01PM EDT | 2026-01-16 | 13.59 | 10.49 | 11.92 | 0.00 | - | - | 4 | 17.61% |
© 2024 Yahoo. All rights reserved.