iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:194.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00194000 | 2024-05-08 10:30AM EDT | 2024-05-08 | 9.67 | 9.61 | 9.70 | -2.25 | -18.88% | 2 | 10 | 54.69% |
| IWM240509C00194000 | 2024-05-06 10:45AM EDT | 2024-05-09 | 10.62 | 9.70 | 9.78 | 0.00 | - | 10 | 17 | 45.61% |
| IWM240510C00194000 | 2024-05-08 1:04PM EDT | 2024-05-10 | 9.32 | 9.73 | 9.80 | -2.50 | -21.15% | 119 | 162 | 37.99% |
| IWM240513C00194000 | 2024-05-08 12:19PM EDT | 2024-05-13 | 9.64 | 9.76 | 9.85 | -2.45 | -20.26% | 6 | 3 | 28.13% |
| IWM240514C00194000 | 2024-05-08 1:01PM EDT | 2024-05-14 | 9.37 | 9.83 | 9.91 | +2.45 | +35.40% | 15 | 2 | 27.30% |
| IWM240515C00194000 | 2024-05-02 10:24AM EDT | 2024-05-15 | 5.63 | 9.95 | 10.07 | 0.00 | - | - | 1 | 28.37% |
| IWM240516C00194000 | 2024-05-03 10:16AM EDT | 2024-05-16 | 9.16 | 10.09 | 10.19 | 0.00 | - | 4 | 4 | 28.52% |
| IWM240517C00194000 | 2024-05-08 12:11PM EDT | 2024-05-17 | 9.95 | 10.12 | 10.25 | -1.82 | -15.46% | 3 | 6,544 | 27.86% |
| IWM240524C00194000 | 2024-05-08 1:42PM EDT | 2024-05-24 | 10.40 | 10.65 | 10.74 | -1.78 | -14.61% | 3 | 186 | 25.84% |
| IWM240531C00194000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 11.33 | 11.05 | 11.12 | -1.85 | -14.04% | 1 | 854 | 24.35% |
| IWM240607C00194000 | 2024-05-07 2:50PM EDT | 2024-06-07 | 13.02 | 11.56 | 11.65 | 0.00 | - | 9 | 42 | 24.40% |
| IWM240621C00194000 | 2024-05-07 12:55PM EDT | 2024-06-21 | 14.24 | 12.22 | 12.34 | 0.00 | - | 3 | 1,989 | 23.28% |
| IWM240628C00194000 | 2024-05-08 1:01PM EDT | 2024-06-28 | 12.21 | 12.61 | 12.73 | -2.08 | -14.56% | 10 | 497 | 23.18% |
| IWM240719C00194000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 13.55 | 13.84 | 13.94 | -1.97 | -12.69% | 1 | 223 | 23.44% |
| IWM240816C00194000 | 2024-05-07 1:53PM EDT | 2024-08-16 | 17.03 | 15.46 | 15.57 | 0.00 | - | 10 | 314 | 24.20% |
| IWM240920C00194000 | 2024-05-02 9:47AM EDT | 2024-09-20 | 13.43 | 17.27 | 17.37 | 0.00 | - | 1 | 326 | 24.81% |
| IWM240930C00194000 | 2024-04-26 12:47PM EDT | 2024-09-30 | 14.72 | 17.40 | 17.59 | 0.00 | - | 1 | 79 | 24.40% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 2024-10-18 | 15.10 | 18.13 | 18.34 | 0.00 | - | 1 | 4 | 24.51% |
| IWM241115C00194000 | 2024-04-29 2:15PM EDT | 2024-11-15 | 18.08 | 19.83 | 20.07 | 0.00 | - | 4 | 21 | 25.78% |
| IWM241231C00194000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 23.67 | 21.40 | 21.76 | 0.00 | - | 3 | 224 | 25.89% |
| IWM250117C00194000 | 2024-05-06 3:23PM EDT | 2025-01-17 | 22.85 | 22.09 | 22.42 | 0.00 | - | 2 | 139 | 26.04% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 24.42 | 24.85 | 0.00 | - | 1 | 169 | 26.69% |
| IWM260116C00194000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 28.09 | 32.50 | 34.43 | 0.00 | - | 2 | 7 | 28.64% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00194000 | 2024-05-07 4:03PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 469 | 37.50% |
| IWM240509P00194000 | 2024-05-08 1:57PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 943 | 26.56% |
| IWM240510P00194000 | 2024-05-08 1:43PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 235 | 5,925 | 23.83% |
| IWM240513P00194000 | 2024-05-08 12:35PM EDT | 2024-05-13 | 0.04 | 0.02 | 0.03 | 0.00 | - | 29 | 196 | 17.97% |
| IWM240514P00194000 | 2024-05-08 10:04AM EDT | 2024-05-14 | 0.08 | 0.05 | 0.06 | -0.05 | -38.46% | 16 | 57 | 18.46% |
| IWM240515P00194000 | 2024-05-08 1:52PM EDT | 2024-05-15 | 0.20 | 0.17 | 0.18 | +0.06 | +42.86% | 14 | 440 | 21.44% |
| IWM240516P00194000 | 2024-05-08 11:28AM EDT | 2024-05-16 | 0.23 | 0.21 | 0.21 | +0.03 | +15.00% | 7 | 18 | 20.95% |
| IWM240517P00194000 | 2024-05-08 2:41PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 1,307 | 31,506 | 20.51% |
| IWM240524P00194000 | 2024-05-08 2:14PM EDT | 2024-05-24 | 0.55 | 0.51 | 0.53 | +0.08 | +17.02% | 55 | 871 | 19.51% |
| IWM240531P00194000 | 2024-05-08 2:27PM EDT | 2024-05-31 | 0.77 | 0.76 | 0.78 | +0.03 | +4.05% | 135 | 7,500 | 18.60% |
| IWM240607P00194000 | 2024-05-08 2:36PM EDT | 2024-06-07 | 1.09 | 1.10 | 1.12 | +0.05 | +4.81% | 58 | 1,720 | 18.67% |
| IWM240614P00194000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 1.75 | 1.62 | 1.64 | +0.24 | +15.89% | 169 | 113 | 19.70% |
| IWM240621P00194000 | 2024-05-08 2:22PM EDT | 2024-06-21 | 1.90 | 1.88 | 1.90 | +0.11 | +6.15% | 37,394 | 125,923 | 19.32% |
| IWM240628P00194000 | 2024-05-08 12:08PM EDT | 2024-06-28 | 2.20 | 2.08 | 2.10 | +0.35 | +18.92% | 3 | 1,485 | 18.82% |
| IWM240719P00194000 | 2024-05-08 2:40PM EDT | 2024-07-19 | 2.78 | 2.78 | 2.82 | +0.09 | +3.35% | 1,198 | 9,526 | 18.37% |
| IWM240816P00194000 | 2024-05-08 1:53PM EDT | 2024-08-16 | 3.76 | 3.65 | 3.69 | +0.19 | +5.32% | 27 | 3,832 | 18.04% |
| IWM240920P00194000 | 2024-05-08 10:41AM EDT | 2024-09-20 | 4.65 | 4.55 | 4.59 | +0.29 | +6.65% | 5 | 2,060 | 17.63% |
| IWM240930P00194000 | 2024-05-08 11:14AM EDT | 2024-09-30 | 4.94 | 4.82 | 4.88 | +0.33 | +7.16% | 30 | 116 | 17.66% |
| IWM241018P00194000 | 2024-05-06 12:02PM EDT | 2024-10-18 | 5.41 | 5.39 | 5.45 | 0.00 | - | 1 | 1,053 | 17.83% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 6.36 | 6.43 | 0.00 | - | 8 | 340 | 18.32% |
| IWM241231P00194000 | 2024-05-03 9:32AM EDT | 2024-12-31 | 7.60 | 7.30 | 7.44 | 0.00 | - | 3 | 4 | 18.13% |
| IWM250117P00194000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 7.47 | 7.68 | 7.77 | 0.00 | - | 2 | 1,201 | 18.04% |
| IWM250321P00194000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 9.00 | 8.78 | 8.97 | 0.00 | - | 3 | 2,057 | 17.86% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 8.93 | 9.12 | 0.00 | - | 3 | 4 | 17.80% |
© 2024 Yahoo. All rights reserved.