iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:196.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00196000 | 2024-05-07 12:56PM EDT | 2024-05-08 | 9.84 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| IWM240509C00196000 | 2024-05-06 10:27AM EDT | 2024-05-09 | 8.72 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| IWM240510C00196000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 9.88 | 0.00 | 0.00 | 0.00 | - | 19 | 523 | 0.00% |
| IWM240513C00196000 | 2024-05-03 1:03PM EDT | 2024-05-13 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| IWM240514C00196000 | 2024-05-06 3:30PM EDT | 2024-05-14 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IWM240515C00196000 | 2024-05-07 12:15PM EDT | 2024-05-15 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| IWM240516C00196000 | 2024-05-06 2:37PM EDT | 2024-05-16 | 9.30 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| IWM240517C00196000 | 2024-05-07 12:55PM EDT | 2024-05-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 24 | 4,687 | 0.00% |
| IWM240524C00196000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 0.00% |
| IWM240531C00196000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 10.86 | 0.00 | 0.00 | 0.00 | - | 3 | 249 | 0.00% |
| IWM240607C00196000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 8.93 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| IWM240614C00196000 | 2024-05-03 12:12PM EDT | 2024-06-14 | 9.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621C00196000 | 2024-05-07 12:54PM EDT | 2024-06-21 | 12.66 | 0.00 | 0.00 | 0.00 | - | 54 | 6,861 | 0.00% |
| IWM240628C00196000 | 2024-05-07 1:50PM EDT | 2024-06-28 | 12.58 | 0.00 | 0.00 | 0.00 | - | 3 | 304 | 0.00% |
| IWM240719C00196000 | 2024-05-06 4:06PM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 24 | 899 | 0.00% |
| IWM240816C00196000 | 2024-05-07 11:00AM EDT | 2024-08-16 | 15.88 | 0.00 | 0.00 | 0.00 | - | 1 | 175 | 0.00% |
| IWM240920C00196000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 15.07 | 0.00 | 0.00 | 0.00 | - | 12 | 1,592 | 0.00% |
| IWM240930C00196000 | 2024-05-07 12:13PM EDT | 2024-09-30 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| IWM241115C00196000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| IWM241231C00196000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 244 | 0.00% |
| IWM250117C00196000 | 2024-05-06 9:52AM EDT | 2025-01-17 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| IWM250321C00196000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 23.91 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 28.45% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00196000 | 2024-05-07 11:00AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 522 | 25.00% |
| IWM240509P00196000 | 2024-05-07 4:00PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 75 | 12.50% |
| IWM240510P00196000 | 2024-05-07 3:53PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 765 | 9,107 | 12.50% |
| IWM240513P00196000 | 2024-05-07 4:00PM EDT | 2024-05-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44 | 205 | 6.25% |
| IWM240514P00196000 | 2024-05-07 3:36PM EDT | 2024-05-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 188 | 6.25% |
| IWM240515P00196000 | 2024-05-07 12:52PM EDT | 2024-05-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 122 | 778 | 6.25% |
| IWM240516P00196000 | 2024-05-07 2:08PM EDT | 2024-05-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 6.25% |
| IWM240517P00196000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6,876 | 51,889 | 6.25% |
| IWM240524P00196000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.68 | 0.00 | 0.00 | 0.00 | - | 57 | 3,469 | 6.25% |
| IWM240531P00196000 | 2024-05-07 3:14PM EDT | 2024-05-31 | 0.94 | 0.00 | 0.00 | 0.00 | - | 522 | 1,789 | 3.13% |
| IWM240607P00196000 | 2024-05-07 3:57PM EDT | 2024-06-07 | 1.35 | 0.00 | 0.00 | 0.00 | - | 116 | 456 | 3.13% |
| IWM240614P00196000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 1.89 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 3.13% |
| IWM240621P00196000 | 2024-05-07 4:11PM EDT | 2024-06-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 52,565 | 58,394 | 3.13% |
| IWM240628P00196000 | 2024-05-07 1:25PM EDT | 2024-06-28 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 527 | 3.13% |
| IWM240719P00196000 | 2024-05-07 3:37PM EDT | 2024-07-19 | 3.08 | 0.00 | 0.00 | 0.00 | - | 9 | 5,623 | 3.13% |
| IWM240816P00196000 | 2024-05-07 1:33PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6,695 | 1.56% |
| IWM240920P00196000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 1,014 | 1.56% |
| IWM240930P00196000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 6.33 | 0.00 | 0.00 | 0.00 | - | 46 | 644 | 1.56% |
| IWM241018P00196000 | 2024-05-07 2:30PM EDT | 2024-10-18 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 1.56% |
| IWM241115P00196000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 524 | 1.56% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 1.56% |
| IWM250117P00196000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 1.56% |
| IWM250321P00196000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 12.27 | 0.00 | 0.00 | 0.00 | - | 19 | 468 | 1.56% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 2025-03-31 | 12.70 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.78% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 24.35% |
© 2024 Yahoo. All rights reserved.