iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00193000 | 2024-05-08 3:33PM EDT | 2024-05-09 | 10.85 | 10.69 | 10.80 | -0.77 | -6.63% | 75 | 6 | 46.09% |
| IWM240510C00193000 | 2024-05-08 12:55PM EDT | 2024-05-10 | 10.35 | 10.68 | 10.84 | -2.05 | -16.53% | 48 | 165 | 38.28% |
| IWM240513C00193000 | 2024-05-01 3:39PM EDT | 2024-05-13 | 5.84 | 10.72 | 10.87 | 0.00 | - | - | 1 | 25.98% |
| IWM240514C00193000 | 2024-05-08 11:37AM EDT | 2024-05-14 | 10.75 | 10.80 | 10.92 | +3.14 | +41.26% | 4 | 6 | 25.88% |
| IWM240515C00193000 | 2024-05-02 10:13AM EDT | 2024-05-15 | 6.13 | 10.87 | 11.03 | 0.00 | - | - | 1 | 27.20% |
| IWM240516C00193000 | 2024-05-08 3:52PM EDT | 2024-05-16 | 11.28 | 10.98 | 11.14 | +0.32 | +2.92% | 1 | 5 | 27.88% |
| IWM240517C00193000 | 2024-05-08 12:56PM EDT | 2024-05-17 | 10.74 | 11.04 | 11.19 | -2.78 | -20.56% | 2 | 2,017 | 27.22% |
| IWM240524C00193000 | 2024-05-07 3:05PM EDT | 2024-05-24 | 11.25 | 11.49 | 11.65 | -1.85 | -14.12% | 1 | 154 | 25.67% |
| IWM240531C00193000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 11.65 | 11.90 | 12.01 | -2.64 | -18.47% | 5 | 108 | 24.26% |
| IWM240607C00193000 | 2024-05-07 1:48PM EDT | 2024-06-07 | 12.56 | 12.42 | 12.52 | -1.74 | -12.17% | 8 | 42 | 24.41% |
| IWM240614C00193000 | 2024-05-06 9:52AM EDT | 2024-06-14 | 13.54 | 12.76 | 12.91 | 0.00 | - | 3 | 3 | 24.02% |
| IWM240621C00193000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 14.56 | 13.01 | 13.17 | 0.00 | - | 1 | 1,060 | 23.23% |
| IWM240628C00193000 | 2024-05-08 1:30PM EDT | 2024-06-28 | 12.96 | 13.37 | 13.50 | -2.15 | -14.23% | 44 | 403 | 22.96% |
| IWM240719C00193000 | 2024-05-07 10:26AM EDT | 2024-07-19 | 16.22 | 14.53 | 14.71 | 0.00 | - | 2 | 215 | 23.39% |
| IWM240816C00193000 | 2024-05-02 1:58PM EDT | 2024-08-16 | 13.58 | 16.19 | 16.31 | 0.00 | - | 51 | 222 | 24.18% |
| IWM240920C00193000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 18.96 | 17.97 | 18.10 | 0.00 | - | 482 | 1,887 | 24.84% |
| IWM240930C00193000 | 2024-05-01 9:50AM EDT | 2024-09-30 | 13.60 | 18.16 | 18.33 | 0.00 | - | 1 | 90 | 24.45% |
| IWM241018C00193000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 16.36 | 18.86 | 19.04 | 0.00 | - | 2 | 102 | 24.49% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 32.39% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 23.81% |
| IWM250117C00193000 | 2024-05-08 3:30PM EDT | 2025-01-17 | 22.90 | 22.74 | 23.04 | -1.44 | -5.92% | 124 | 294 | 25.97% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 25.05 | 25.46 | 0.00 | - | 2 | 671 | 26.64% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 25.23 | 25.68 | 0.00 | - | 10 | 4 | 26.53% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 33.11 | 34.99 | 0.00 | - | 1 | 3 | 28.59% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00193000 | 2024-05-08 3:19PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 72 | 42.19% |
| IWM240510P00193000 | 2024-05-08 3:41PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 146 | 4,266 | 29.69% |
| IWM240513P00193000 | 2024-05-06 10:02AM EDT | 2024-05-13 | 0.05 | 0.01 | 0.02 | 0.00 | - | 7 | 258 | 20.70% |
| IWM240514P00193000 | 2024-05-08 11:36AM EDT | 2024-05-14 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 117 | 123 | 20.70% |
| IWM240515P00193000 | 2024-05-08 1:43PM EDT | 2024-05-15 | 0.15 | 0.11 | 0.12 | +0.04 | +36.36% | 179 | 74 | 23.24% |
| IWM240516P00193000 | 2024-05-07 10:45AM EDT | 2024-05-16 | 0.25 | 0.15 | 0.16 | +0.08 | +47.06% | 1 | 150 | 23.05% |
| IWM240517P00193000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 2,116 | 56,524 | 22.27% |
| IWM240524P00193000 | 2024-05-08 4:14PM EDT | 2024-05-24 | 0.41 | 0.41 | 0.43 | -0.01 | -2.38% | 50 | 1,374 | 20.68% |
| IWM240531P00193000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.66 | +0.04 | +6.78% | 99 | 3,011 | 19.57% |
| IWM240607P00193000 | 2024-05-08 1:53PM EDT | 2024-06-07 | 0.94 | 0.94 | 0.97 | +0.08 | +9.30% | 1,524 | 320 | 19.48% |
| IWM240614P00193000 | 2024-05-08 3:40PM EDT | 2024-06-14 | 1.46 | 1.45 | 1.49 | +0.12 | +8.96% | 52 | 157 | 20.63% |
| IWM240621P00193000 | 2024-05-08 4:13PM EDT | 2024-06-21 | 1.67 | 1.68 | 1.71 | +0.12 | +7.74% | 300 | 10,309 | 20.02% |
| IWM240628P00193000 | 2024-05-08 10:51AM EDT | 2024-06-28 | 1.94 | 1.89 | 1.94 | +0.31 | +19.02% | 2 | 1,247 | 19.64% |
| IWM240719P00193000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 2.56 | 2.56 | 2.60 | +0.10 | +4.07% | 67 | 5,790 | 18.92% |
| IWM240816P00193000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 3.41 | 3.41 | 3.45 | +0.06 | +1.79% | 1,502 | 2,903 | 18.52% |
| IWM240920P00193000 | 2024-05-08 10:35AM EDT | 2024-09-20 | 4.44 | 4.29 | 4.35 | +0.14 | +3.26% | 5 | 7,066 | 18.09% |
| IWM240930P00193000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 5.38 | 4.55 | 4.63 | 0.00 | - | 17 | 569 | 18.09% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 7.80 | 5.11 | 5.19 | 0.00 | - | 1 | 253 | 18.24% |
| IWM241115P00193000 | 2024-05-07 10:53AM EDT | 2024-11-15 | 5.80 | 6.06 | 6.15 | 0.00 | - | 2 | 178 | 18.69% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 9.55 | 6.97 | 7.20 | 0.00 | - | 2 | 6 | 18.56% |
| IWM250117P00193000 | 2024-05-07 10:45AM EDT | 2025-01-17 | 7.14 | 7.38 | 7.49 | 0.00 | - | 18 | 659 | 18.40% |
| IWM250321P00193000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 9.23 | 8.42 | 8.71 | 0.00 | - | 2 | 1,485 | 18.23% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 19.13% |
| IWM260116P00193000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 12.99 | 12.19 | 13.46 | -3.01 | -18.81% | 54 | 70 | 17.87% |
© 2024 Yahoo. All rights reserved.