iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00198000 | 2024-05-07 2:39PM EDT | 2024-05-08 | 7.14 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| IWM240509C00198000 | 2024-05-07 3:59PM EDT | 2024-05-09 | 7.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240510C00198000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 7.12 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| IWM240513C00198000 | 2024-05-07 2:51PM EDT | 2024-05-13 | 7.42 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| IWM240514C00198000 | 2024-05-03 3:58PM EDT | 2024-05-14 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240515C00198000 | 2024-05-06 1:00PM EDT | 2024-05-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240516C00198000 | 2024-05-03 9:59AM EDT | 2024-05-16 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00198000 | 2024-05-07 2:04PM EDT | 2024-05-17 | 8.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240524C00198000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 8.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240531C00198000 | 2024-05-07 12:41PM EDT | 2024-05-31 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240607C00198000 | 2024-05-07 1:47PM EDT | 2024-06-07 | 10.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240614C00198000 | 2024-05-06 1:48PM EDT | 2024-06-14 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621C00198000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 11.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240628C00198000 | 2024-05-07 3:55PM EDT | 2024-06-28 | 10.83 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IWM240719C00198000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 12.29 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| IWM240816C00198000 | 2024-05-07 11:23AM EDT | 2024-08-16 | 14.43 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| IWM240920C00198000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930C00198000 | 2024-04-22 12:42PM EDT | 2024-09-30 | 10.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241018C00198000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 14.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM241115C00198000 | 2024-05-06 3:13PM EDT | 2024-11-15 | 17.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241231C00198000 | 2024-05-07 12:18PM EDT | 2024-12-31 | 20.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM250117C00198000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 17.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 2025-03-21 | 17.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IWM260116C00198000 | 2024-05-06 9:42AM EDT | 2026-01-16 | 31.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00198000 | 2024-05-07 4:07PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 841 | 0 | 12.50% |
| IWM240509P00198000 | 2024-05-07 4:00PM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 12.50% |
| IWM240510P00198000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 12.50% |
| IWM240513P00198000 | 2024-05-07 4:13PM EDT | 2024-05-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 6.25% |
| IWM240514P00198000 | 2024-05-07 12:27PM EDT | 2024-05-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
| IWM240515P00198000 | 2024-05-07 3:52PM EDT | 2024-05-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| IWM240516P00198000 | 2024-05-07 2:02PM EDT | 2024-05-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| IWM240517P00198000 | 2024-05-07 4:08PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 6.25% |
| IWM240524P00198000 | 2024-05-07 4:12PM EDT | 2024-05-24 | 1.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| IWM240531P00198000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 3.13% |
| IWM240607P00198000 | 2024-05-07 1:48PM EDT | 2024-06-07 | 1.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| IWM240614P00198000 | 2024-05-07 2:33PM EDT | 2024-06-14 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| IWM240621P00198000 | 2024-05-07 4:01PM EDT | 2024-06-21 | 2.69 | 0.00 | 0.00 | 0.00 | - | 19,563 | 0 | 3.13% |
| IWM240628P00198000 | 2024-05-07 3:28PM EDT | 2024-06-28 | 2.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| IWM240719P00198000 | 2024-05-07 3:56PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 1.56% |
| IWM240816P00198000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 4.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM240920P00198000 | 2024-05-07 1:00PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240930P00198000 | 2024-05-07 10:43AM EDT | 2024-09-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241018P00198000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IWM241115P00198000 | 2024-05-06 3:52PM EDT | 2024-11-15 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241231P00198000 | 2024-05-02 10:15AM EDT | 2024-12-31 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250117P00198000 | 2024-05-06 10:24AM EDT | 2025-01-17 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250321P00198000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.78% |
| IWM260116P00198000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.