iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00195000 | 2024-05-07 4:05PM EDT | 2024-05-08 | 9.79 | 9.69 | 9.81 | +0.36 | +3.82% | 152 | 18 | 0.00% |
| IWM240509C00195000 | 2024-05-06 1:08PM EDT | 2024-05-09 | 9.56 | 9.78 | 9.90 | 0.00 | - | 6 | 17 | 0.00% |
| IWM240510C00195000 | 2024-05-07 12:24PM EDT | 2024-05-10 | 11.25 | 9.83 | 9.95 | +1.80 | +19.05% | 124 | 562 | 0.00% |
| IWM240513C00195000 | 2024-05-07 12:22PM EDT | 2024-05-13 | 11.29 | 9.86 | 9.99 | +3.95 | +53.81% | 36 | 45 | 17.38% |
| IWM240514C00195000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 9.36 | 9.92 | 10.06 | 0.00 | - | 20 | 49 | 20.51% |
| IWM240515C00195000 | 2024-05-02 10:31AM EDT | 2024-05-15 | 5.09 | 10.09 | 10.22 | 0.00 | - | - | 4 | 23.78% |
| IWM240516C00195000 | 2024-05-06 10:47AM EDT | 2024-05-16 | 10.13 | 10.22 | 10.35 | 0.00 | - | 1 | 3 | 25.00% |
| IWM240517C00195000 | 2024-05-07 2:19PM EDT | 2024-05-17 | 10.87 | 10.28 | 10.41 | +0.80 | +7.94% | 527 | 38,413 | 24.68% |
| IWM240524C00195000 | 2024-05-07 9:43AM EDT | 2024-05-24 | 11.25 | 10.81 | 10.94 | +0.52 | +4.85% | 1 | 909 | 24.40% |
| IWM240531C00195000 | 2024-05-07 12:55PM EDT | 2024-05-31 | 12.20 | 11.22 | 11.33 | +0.80 | +7.02% | 4 | 325 | 23.37% |
| IWM240607C00195000 | 2024-05-06 9:48AM EDT | 2024-06-07 | 11.58 | 11.76 | 11.87 | 0.00 | - | 1 | 179 | 23.69% |
| IWM240621C00195000 | 2024-05-07 2:00PM EDT | 2024-06-21 | 13.04 | 12.41 | 12.55 | +0.77 | +6.28% | 16 | 45,235 | 22.71% |
| IWM240628C00195000 | 2024-05-07 3:06PM EDT | 2024-06-28 | 13.28 | 12.78 | 12.91 | +0.60 | +4.73% | 47 | 801 | 22.56% |
| IWM240719C00195000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 14.58 | 14.04 | 14.18 | +0.60 | +4.29% | 75 | 1,269 | 23.15% |
| IWM240816C00195000 | 2024-05-07 2:23PM EDT | 2024-08-16 | 16.20 | 15.68 | 15.81 | +0.54 | +3.45% | 36 | 21,641 | 23.95% |
| IWM240920C00195000 | 2024-05-07 11:57AM EDT | 2024-09-20 | 18.00 | 17.49 | 17.64 | +0.60 | +3.45% | 4 | 2,549 | 24.67% |
| IWM240930C00195000 | 2024-05-06 12:11PM EDT | 2024-09-30 | 17.65 | 17.61 | 17.87 | 0.00 | - | 1 | 258 | 24.29% |
| IWM241018C00195000 | 2024-05-07 12:51PM EDT | 2024-10-18 | 19.34 | 18.35 | 18.61 | +1.06 | +5.80% | 10 | 2,082 | 24.37% |
| IWM241115C00195000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 19.00 | 20.05 | 20.34 | 0.00 | - | 1 | 2,029 | 25.65% |
| IWM241220C00195000 | 2024-05-07 1:58PM EDT | 2024-12-20 | 22.08 | 21.41 | 21.75 | +0.96 | +4.55% | 12 | 21,227 | 25.92% |
| IWM241231C00195000 | 2024-05-07 12:43PM EDT | 2024-12-31 | 22.78 | 21.60 | 22.03 | +0.64 | +2.89% | 3 | 157 | 25.76% |
| IWM250117C00195000 | 2024-05-06 4:01PM EDT | 2025-01-17 | 22.20 | 22.29 | 22.67 | 0.00 | - | 67 | 4,426 | 25.88% |
| IWM250321C00195000 | 2024-05-07 4:10PM EDT | 2025-03-21 | 24.87 | 24.65 | 25.11 | -0.03 | -0.12% | 1 | 255 | 26.55% |
| IWM250331C00195000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 24.39 | 24.83 | 25.35 | 0.00 | - | 1 | 2 | 26.47% |
| IWM250620C00195000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 28.36 | 27.35 | 28.53 | 0.00 | - | 2 | 3,831 | 27.57% |
| IWM251219C00195000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 32.52 | 32.30 | 33.99 | 0.00 | - | 2 | 4,793 | 28.44% |
| IWM260116C00195000 | 2024-05-06 9:31AM EDT | 2026-01-16 | 33.00 | 32.53 | 34.70 | 0.00 | - | 3 | 42 | 28.49% |
| IWM260618C00195000 | 2024-05-06 2:47PM EDT | 2026-06-18 | 37.56 | 35.46 | 39.65 | 0.00 | - | 1 | 151 | 29.90% |
| IWM261218C00195000 | 2024-05-06 10:18AM EDT | 2026-12-18 | 41.59 | 39.22 | 44.00 | 0.00 | - | 2 | 52 | 30.37% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00195000 | 2024-05-07 2:05PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,078 | 39.06% |
| IWM240509P00195000 | 2024-05-06 3:05PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 336 | 30.08% |
| IWM240510P00195000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 304 | 8,768 | 26.17% |
| IWM240513P00195000 | 2024-05-07 3:05PM EDT | 2024-05-13 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 231 | 2,070 | 19.92% |
| IWM240514P00195000 | 2024-05-07 4:03PM EDT | 2024-05-14 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 12 | 363 | 20.51% |
| IWM240515P00195000 | 2024-05-07 4:14PM EDT | 2024-05-15 | 0.21 | 0.21 | 0.23 | -0.12 | -36.36% | 107 | 2,026 | 23.34% |
| IWM240516P00195000 | 2024-05-07 2:39PM EDT | 2024-05-16 | 0.26 | 0.26 | 0.27 | -0.10 | -27.78% | 57 | 69 | 22.85% |
| IWM240517P00195000 | 2024-05-07 4:05PM EDT | 2024-05-17 | 0.29 | 0.29 | 0.30 | -0.10 | -25.64% | 10,509 | 148,807 | 22.27% |
| IWM240524P00195000 | 2024-05-07 4:08PM EDT | 2024-05-24 | 0.60 | 0.59 | 0.61 | -0.12 | -16.67% | 612 | 1,933 | 20.87% |
| IWM240531P00195000 | 2024-05-07 3:47PM EDT | 2024-05-31 | 0.84 | 0.85 | 0.87 | -0.15 | -15.15% | 3,667 | 50,762 | 19.76% |
| IWM240607P00195000 | 2024-05-07 4:12PM EDT | 2024-06-07 | 1.19 | 1.18 | 1.21 | -0.18 | -13.14% | 676 | 451 | 19.64% |
| IWM240614P00195000 | 2024-05-07 4:12PM EDT | 2024-06-14 | 1.73 | 1.72 | 1.75 | -0.17 | -8.95% | 152 | 117 | 20.64% |
| IWM240621P00195000 | 2024-05-07 4:13PM EDT | 2024-06-21 | 1.99 | 1.96 | 1.98 | -0.13 | -6.13% | 5,321 | 110,262 | 20.04% |
| IWM240628P00195000 | 2024-05-07 2:44PM EDT | 2024-06-28 | 2.13 | 2.19 | 2.23 | -0.25 | -10.50% | 68 | 3,776 | 19.70% |
| IWM240719P00195000 | 2024-05-07 4:04PM EDT | 2024-07-19 | 2.92 | 2.90 | 2.95 | -0.16 | -5.19% | 5,557 | 9,162 | 19.09% |
| IWM240816P00195000 | 2024-05-07 3:23PM EDT | 2024-08-16 | 3.71 | 3.78 | 3.83 | -0.26 | -6.55% | 146 | 15,316 | 18.66% |
| IWM240920P00195000 | 2024-05-07 3:22PM EDT | 2024-09-20 | 4.62 | 4.67 | 4.73 | -0.21 | -4.35% | 40 | 21,396 | 18.16% |
| IWM240930P00195000 | 2024-05-06 1:48PM EDT | 2024-09-30 | 5.12 | 4.94 | 5.02 | 0.00 | - | 1 | 477 | 18.16% |
| IWM241018P00195000 | 2024-05-07 4:09PM EDT | 2024-10-18 | 5.52 | 5.50 | 5.58 | -0.17 | -2.99% | 240 | 1,468 | 18.28% |
| IWM241115P00195000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 6.43 | 6.46 | 6.55 | -1.14 | -15.06% | 5 | 2,292 | 18.71% |
| IWM241220P00195000 | 2024-05-07 12:29PM EDT | 2024-12-20 | 7.02 | 7.27 | 7.37 | -0.52 | -6.90% | 2 | 38,059 | 18.60% |
| IWM241231P00195000 | 2024-05-06 9:32AM EDT | 2024-12-31 | 7.77 | 7.38 | 7.60 | 0.00 | - | 2 | 106 | 18.54% |
| IWM250117P00195000 | 2024-05-07 3:17PM EDT | 2025-01-17 | 7.73 | 7.78 | 7.89 | -0.28 | -3.50% | 9 | 5,659 | 18.38% |
| IWM250321P00195000 | 2024-05-06 3:08PM EDT | 2025-03-21 | 9.14 | 8.85 | 9.17 | 0.00 | - | 1 | 805 | 18.27% |
| IWM250331P00195000 | 2024-05-01 1:28PM EDT | 2025-03-31 | 9.11 | 8.99 | 9.34 | -3.14 | -25.63% | 1 | 187 | 18.22% |
| IWM250620P00195000 | 2024-05-07 12:54PM EDT | 2025-06-20 | 10.11 | 10.12 | 10.71 | -0.39 | -3.71% | 300 | 19,532 | 18.01% |
| IWM251219P00195000 | 2024-04-26 10:25AM EDT | 2025-12-19 | 14.74 | 12.57 | 13.57 | 0.00 | - | 5 | 18,259 | 17.91% |
| IWM260116P00195000 | 2024-05-07 3:52PM EDT | 2026-01-16 | 13.20 | 12.56 | 13.82 | -4.45 | -25.21% | 1 | 62 | 17.75% |
| IWM260618P00195000 | 2024-05-07 11:23AM EDT | 2026-06-18 | 14.77 | 13.49 | 16.34 | -3.70 | -20.03% | 10 | 21 | 18.13% |
| IWM261218P00195000 | 2024-05-06 9:39AM EDT | 2026-12-18 | 17.31 | 15.09 | 18.41 | 0.00 | - | 1 | 175 | 17.95% |
© 2024 Yahoo. All rights reserved.