iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:197.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00197000 | 2024-05-08 9:33AM EDT | 2024-05-08 | 5.75 | 6.57 | 6.67 | -2.58 | -30.97% | 12 | 182 | 0.00% |
| IWM240509C00197000 | 2024-05-08 10:15AM EDT | 2024-05-09 | 6.56 | 6.59 | 6.71 | -2.56 | -28.07% | 5 | 155 | 0.00% |
| IWM240510C00197000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 6.73 | 6.68 | 6.77 | -1.69 | -20.07% | 7 | 988 | 0.00% |
| IWM240513C00197000 | 2024-05-03 3:55PM EDT | 2024-05-13 | 5.56 | 6.68 | 6.81 | 0.00 | - | 8 | 54 | 0.00% |
| IWM240514C00197000 | 2024-05-03 9:32AM EDT | 2024-05-14 | 7.56 | 6.86 | 6.95 | 0.00 | - | 20 | 25 | 14.01% |
| IWM240515C00197000 | 2024-05-07 1:50PM EDT | 2024-05-15 | 8.98 | 7.19 | 7.30 | 0.00 | - | 11 | 39 | 20.80% |
| IWM240516C00197000 | 2024-05-07 3:55PM EDT | 2024-05-16 | 8.74 | 7.34 | 7.43 | 0.00 | - | 59 | 59 | 21.44% |
| IWM240517C00197000 | 2024-05-07 2:20PM EDT | 2024-05-17 | 9.02 | 7.52 | 7.60 | 0.00 | - | 106 | 11,341 | 22.39% |
| IWM240524C00197000 | 2024-05-06 3:07PM EDT | 2024-05-24 | 8.98 | 8.07 | 8.16 | 0.00 | - | 12 | 326 | 21.73% |
| IWM240531C00197000 | 2024-05-07 3:29PM EDT | 2024-05-31 | 8.10 | 8.53 | 8.62 | -1.96 | -19.48% | 1 | 309 | 21.12% |
| IWM240607C00197000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 8.67 | 9.15 | 9.22 | -1.61 | -15.66% | 3 | 25 | 21.64% |
| IWM240621C00197000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 9.62 | 10.02 | 10.14 | -1.93 | -16.71% | 2 | 7,367 | 21.67% |
| IWM240628C00197000 | 2024-05-08 9:35AM EDT | 2024-06-28 | 10.04 | 10.39 | 10.48 | -1.66 | -14.19% | 30 | 599 | 21.40% |
| IWM240719C00197000 | 2024-05-07 3:17PM EDT | 2024-07-19 | 13.01 | 11.73 | 11.80 | 0.00 | - | 41 | 1,453 | 22.04% |
| IWM240816C00197000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 13.59 | 13.33 | 13.41 | 0.00 | - | 6 | 494 | 22.77% |
| IWM240920C00197000 | 2024-05-07 10:37AM EDT | 2024-09-20 | 16.69 | 15.17 | 15.27 | 0.00 | - | 3 | 2,030 | 23.57% |
| IWM240930C00197000 | 2024-05-07 3:06PM EDT | 2024-09-30 | 16.80 | 15.46 | 15.66 | 0.00 | - | 1 | 93 | 23.54% |
| IWM241018C00197000 | 2024-04-30 3:38PM EDT | 2024-10-18 | 12.20 | 16.18 | 16.33 | 0.00 | - | 17 | 19 | 23.50% |
| IWM241115C00197000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 18.65 | 17.89 | 18.10 | 0.00 | - | 2 | 23 | 24.84% |
| IWM241231C00197000 | 2024-05-07 12:17PM EDT | 2024-12-31 | 21.66 | 19.54 | 19.89 | 0.00 | - | 5 | 134 | 25.14% |
| IWM250117C00197000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 20.09 | 20.19 | 20.49 | 0.00 | - | 1 | 2,721 | 25.21% |
| IWM250321C00197000 | 2024-05-02 10:06AM EDT | 2025-03-21 | 18.84 | 22.48 | 22.89 | 0.00 | - | 1 | 16 | 25.84% |
| IWM250331C00197000 | 2024-05-01 3:02PM EDT | 2025-03-31 | 20.95 | 22.72 | 23.17 | 0.00 | - | - | 0 | 25.82% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 30.64 | 32.68 | 0.00 | - | 1 | 1 | 28.09% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00197000 | 2024-05-08 10:04AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 475 | 28.13% |
| IWM240509P00197000 | 2024-05-08 10:22AM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | 0.00 | - | 265 | 953 | 23.24% |
| IWM240510P00197000 | 2024-05-08 9:57AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 119 | 2,858 | 21.49% |
| IWM240513P00197000 | 2024-05-08 9:58AM EDT | 2024-05-13 | 0.12 | 0.10 | 0.11 | +0.04 | +50.00% | 129 | 346 | 17.09% |
| IWM240514P00197000 | 2024-05-07 3:57PM EDT | 2024-05-14 | 0.23 | 0.19 | 0.19 | +0.09 | +64.29% | 7 | 683 | 17.97% |
| IWM240515P00197000 | 2024-05-08 10:19AM EDT | 2024-05-15 | 0.50 | 0.47 | 0.49 | +0.16 | +47.06% | 12 | 301 | 22.02% |
| IWM240516P00197000 | 2024-05-06 3:18PM EDT | 2024-05-16 | 0.60 | 0.55 | 0.56 | 0.00 | - | 22 | 143 | 21.70% |
| IWM240517P00197000 | 2024-05-08 10:27AM EDT | 2024-05-17 | 0.60 | 0.60 | 0.62 | +0.14 | +30.43% | 157 | 26,785 | 21.34% |
| IWM240524P00197000 | 2024-05-08 10:12AM EDT | 2024-05-24 | 1.13 | 1.04 | 1.05 | +0.26 | +29.89% | 15 | 972 | 20.03% |
| IWM240531P00197000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 1.51 | 1.32 | 1.34 | +0.42 | +38.53% | 10 | 1,107 | 18.74% |
| IWM240607P00197000 | 2024-05-08 10:32AM EDT | 2024-06-07 | 1.75 | 1.77 | 1.79 | +0.19 | +12.18% | 21 | 424 | 18.91% |
| IWM240614P00197000 | 2024-05-08 9:36AM EDT | 2024-06-14 | 2.61 | 2.40 | 2.43 | +0.54 | +26.09% | 1 | 28 | 20.01% |
| IWM240621P00197000 | 2024-05-08 10:33AM EDT | 2024-06-21 | 2.70 | 2.70 | 2.71 | +0.31 | +12.97% | 322 | 14,559 | 19.53% |
| IWM240628P00197000 | 2024-05-07 10:43AM EDT | 2024-06-28 | 2.65 | 2.95 | 2.98 | 0.00 | - | 1 | 4,813 | 19.17% |
| IWM240719P00197000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 3.80 | 3.73 | 3.76 | +0.48 | +14.46% | 40 | 2,760 | 18.59% |
| IWM240816P00197000 | 2024-05-07 12:35PM EDT | 2024-08-16 | 4.08 | 4.66 | 4.70 | 0.00 | - | 4 | 2,212 | 18.22% |
| IWM240920P00197000 | 2024-05-06 11:49AM EDT | 2024-09-20 | 5.47 | 5.59 | 5.64 | 0.00 | - | 2 | 1,822 | 17.74% |
| IWM240930P00197000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 10.57 | 5.87 | 5.95 | 0.00 | - | 1 | 65 | 17.77% |
| IWM241018P00197000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 5.85 | 6.45 | 6.52 | 0.00 | - | 5 | 125 | 17.88% |
| IWM241115P00197000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 7.35 | 7.43 | 7.50 | 0.00 | - | 2 | 263 | 18.28% |
| IWM241231P00197000 | 2024-04-29 10:14AM EDT | 2024-12-31 | 10.10 | 8.43 | 8.58 | 0.00 | - | 2 | 82 | 18.15% |
| IWM250117P00197000 | 2024-05-06 3:41PM EDT | 2025-01-17 | 8.68 | 8.80 | 8.91 | 0.00 | - | 75 | 5,801 | 18.05% |
| IWM250321P00197000 | 2024-05-07 12:35PM EDT | 2025-03-21 | 9.38 | 9.89 | 10.16 | 0.00 | - | 5 | 2,375 | 17.88% |
| IWM250331P00197000 | 2024-05-01 1:29PM EDT | 2025-03-31 | 13.10 | 10.03 | 10.27 | 0.00 | - | 136 | 138 | 17.76% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 19.11% |
© 2024 Yahoo. All rights reserved.