iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00192000 | 2024-05-07 9:33AM EDT | 2024-05-09 | 11.92 | 11.64 | 11.80 | -1.17 | -8.94% | 2 | 6 | 50.00% |
| IWM240510C00192000 | 2024-05-07 2:12PM EDT | 2024-05-10 | 10.99 | 11.68 | 11.83 | -2.57 | -18.95% | 3 | 122 | 40.23% |
| IWM240513C00192000 | 2024-05-08 3:52PM EDT | 2024-05-13 | 12.01 | 11.69 | 11.87 | -1.43 | -10.64% | 28 | 27 | 28.03% |
| IWM240514C00192000 | 2024-05-08 3:52PM EDT | 2024-05-14 | 12.04 | 11.76 | 11.91 | +6.19 | +105.81% | 2 | 14 | 27.44% |
| IWM240515C00192000 | 2024-05-02 10:15AM EDT | 2024-05-15 | 6.95 | 11.84 | 12.00 | 0.00 | - | - | 2 | 28.37% |
| IWM240516C00192000 | 2024-05-02 10:16AM EDT | 2024-05-16 | 7.14 | 11.96 | 12.11 | 0.00 | - | - | 1 | 29.20% |
| IWM240517C00192000 | 2024-05-08 2:16PM EDT | 2024-05-17 | 12.02 | 12.00 | 12.15 | -2.27 | -15.89% | 10 | 3,074 | 28.35% |
| IWM240524C00192000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 13.36 | 12.41 | 12.58 | 0.00 | - | 12 | 207 | 26.56% |
| IWM240531C00192000 | 2024-05-08 11:39AM EDT | 2024-05-31 | 12.96 | 12.81 | 12.91 | -2.26 | -14.85% | 2 | 92 | 24.93% |
| IWM240607C00192000 | 2024-05-08 10:08AM EDT | 2024-06-07 | 12.97 | 13.29 | 13.39 | -1.99 | -13.30% | 3 | 55 | 24.98% |
| IWM240621C00192000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 13.16 | 13.85 | 14.00 | -1.80 | -12.03% | 1 | 23,522 | 23.63% |
| IWM240628C00192000 | 2024-05-07 2:32PM EDT | 2024-06-28 | 15.75 | 14.19 | 14.31 | 0.00 | - | 20 | 534 | 23.30% |
| IWM240719C00192000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 15.60 | 15.36 | 15.50 | -1.77 | -10.19% | 2 | 138 | 23.73% |
| IWM240816C00192000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 14.20 | 16.96 | 17.07 | 0.00 | - | 1 | 176 | 24.47% |
| IWM240920C00192000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 16.57 | 18.70 | 18.84 | 0.00 | - | 70 | 2,691 | 25.11% |
| IWM240930C00192000 | 2024-05-07 12:35PM EDT | 2024-09-30 | 20.93 | 18.90 | 19.06 | 0.00 | - | 1 | 120 | 24.70% |
| IWM241018C00192000 | 2024-05-03 11:53AM EDT | 2024-10-18 | 18.61 | 19.52 | 19.76 | 0.00 | - | 64 | 111 | 24.73% |
| IWM241115C00192000 | 2024-05-08 11:22AM EDT | 2024-11-15 | 21.37 | 21.22 | 21.46 | +3.70 | +20.94% | 2 | 255 | 26.00% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 34.78% |
| IWM250117C00192000 | 2024-05-07 4:12PM EDT | 2025-01-17 | 24.44 | 23.39 | 23.73 | 0.00 | - | 1 | 421 | 26.17% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 25.72 | 26.13 | 0.00 | - | - | 104 | 26.82% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 33.73 | 35.61 | 0.00 | - | 2 | 3 | 28.72% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00192000 | 2024-05-08 3:51PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 837 | 45.31% |
| IWM240510P00192000 | 2024-05-08 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 11,405 | 32.03% |
| IWM240513P00192000 | 2024-05-08 9:41AM EDT | 2024-05-13 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 5 | 97 | 22.27% |
| IWM240514P00192000 | 2024-05-08 2:42PM EDT | 2024-05-14 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 101 | 138 | 21.49% |
| IWM240515P00192000 | 2024-05-08 11:27AM EDT | 2024-05-15 | 0.12 | 0.09 | 0.10 | +0.03 | +33.33% | 108 | 175 | 24.22% |
| IWM240516P00192000 | 2024-05-08 10:16AM EDT | 2024-05-16 | 0.18 | 0.12 | 0.13 | -0.01 | -5.26% | 1 | 112 | 23.78% |
| IWM240517P00192000 | 2024-05-08 4:00PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 278 | 84,102 | 22.75% |
| IWM240524P00192000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.35 | +0.01 | +2.86% | 26 | 851 | 20.97% |
| IWM240531P00192000 | 2024-05-08 4:14PM EDT | 2024-05-31 | 0.54 | 0.54 | 0.56 | +0.01 | +1.89% | 1,561 | 2,106 | 19.87% |
| IWM240607P00192000 | 2024-05-08 3:32PM EDT | 2024-06-07 | 0.80 | 0.82 | 0.84 | +0.03 | +3.90% | 49 | 259 | 19.72% |
| IWM240614P00192000 | 2024-05-08 3:16PM EDT | 2024-06-14 | 1.27 | 1.29 | 1.33 | +0.16 | +14.41% | 19 | 102 | 20.87% |
| IWM240621P00192000 | 2024-05-08 4:14PM EDT | 2024-06-21 | 1.54 | 1.51 | 1.54 | +0.13 | +9.22% | 93 | 136,642 | 20.26% |
| IWM240628P00192000 | 2024-05-08 2:17PM EDT | 2024-06-28 | 1.75 | 1.71 | 1.75 | +0.24 | +15.89% | 27 | 1,099 | 19.83% |
| IWM240719P00192000 | 2024-05-08 3:08PM EDT | 2024-07-19 | 2.40 | 2.34 | 2.38 | +0.19 | +8.60% | 45 | 2,144 | 19.07% |
| IWM240816P00192000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 3.15 | 3.17 | 3.21 | +0.05 | +1.61% | 193 | 1,320 | 18.68% |
| IWM240920P00192000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 3.88 | 4.03 | 4.09 | 0.00 | - | 5 | 1,596 | 18.24% |
| IWM240930P00192000 | 2024-05-07 12:47PM EDT | 2024-09-30 | 3.98 | 4.29 | 4.37 | 0.00 | - | 2 | 167 | 18.25% |
| IWM241018P00192000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 4.66 | 4.84 | 4.92 | 0.00 | - | 1,102 | 4,178 | 18.40% |
| IWM241115P00192000 | 2024-05-08 9:35AM EDT | 2024-11-15 | 6.19 | 5.78 | 5.87 | +0.34 | +5.81% | 600 | 870 | 18.85% |
| IWM241231P00192000 | 2024-05-07 11:19AM EDT | 2024-12-31 | 6.40 | 6.67 | 6.90 | 0.00 | - | 1 | 13 | 18.69% |
| IWM250117P00192000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 7.77 | 7.08 | 7.19 | 0.00 | - | 1 | 1,790 | 18.53% |
| IWM250321P00192000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 8.45 | 8.11 | 8.40 | 0.00 | - | 2 | 1,278 | 18.36% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 8.81 | 9.22 | 0.00 | - | 2 | 1 | 19.24% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 24.02% |
© 2024 Yahoo. All rights reserved.