iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:200.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00200000 | 2024-05-08 3:37PM EDT | 2024-05-08 | 3.77 | 3.69 | 3.79 | -1.21 | -24.30% | 507 | 798 | 0.00% |
| IWM240509C00200000 | 2024-05-08 3:33PM EDT | 2024-05-09 | 3.90 | 3.82 | 3.91 | -1.48 | -27.51% | 313 | 196 | 14.26% |
| IWM240510C00200000 | 2024-05-08 3:01PM EDT | 2024-05-10 | 3.81 | 3.93 | 3.99 | -1.75 | -31.47% | 487 | 5,014 | 15.43% |
| IWM240513C00200000 | 2024-05-08 3:06PM EDT | 2024-05-13 | 3.94 | 4.07 | 4.12 | -1.75 | -30.76% | 47 | 757 | 13.58% |
| IWM240514C00200000 | 2024-05-08 3:17PM EDT | 2024-05-14 | 4.22 | 4.29 | 4.36 | -2.10 | -33.23% | 5 | 325 | 16.04% |
| IWM240515C00200000 | 2024-05-08 1:13PM EDT | 2024-05-15 | 4.50 | 4.81 | 4.88 | -1.89 | -29.58% | 47 | 31 | 20.70% |
| IWM240516C00200000 | 2024-05-08 12:55PM EDT | 2024-05-16 | 4.70 | 5.00 | 5.06 | -1.49 | -24.07% | 8 | 274 | 21.23% |
| IWM240517C00200000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 5.05 | 5.14 | 5.20 | -1.00 | -16.53% | 145 | 53,541 | 21.36% |
| IWM240524C00200000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 5.54 | 5.83 | 5.92 | -1.68 | -23.27% | 61 | 1,469 | 21.03% |
| IWM240531C00200000 | 2024-05-08 2:29PM EDT | 2024-05-31 | 6.39 | 6.36 | 6.43 | -0.90 | -12.35% | 7 | 2,734 | 20.37% |
| IWM240607C00200000 | 2024-05-08 12:11PM EDT | 2024-06-07 | 6.90 | 7.02 | 7.09 | -1.43 | -17.17% | 4 | 698 | 20.90% |
| IWM240614C00200000 | 2024-05-08 1:01PM EDT | 2024-06-14 | 7.27 | 7.55 | 7.61 | -1.46 | -16.72% | 9 | 141 | 20.97% |
| IWM240621C00200000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 7.84 | 7.92 | 7.97 | -0.97 | -11.01% | 681 | 83,159 | 20.59% |
| IWM240628C00200000 | 2024-05-08 1:45PM EDT | 2024-06-28 | 8.17 | 8.33 | 8.40 | -1.15 | -12.34% | 17 | 2,943 | 20.62% |
| IWM240719C00200000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 9.55 | 9.70 | 9.75 | -1.45 | -13.18% | 61 | 3,557 | 21.25% |
| IWM240816C00200000 | 2024-05-08 2:13PM EDT | 2024-08-16 | 11.26 | 11.42 | 11.48 | -1.41 | -11.13% | 178 | 5,178 | 22.22% |
| IWM240920C00200000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 13.40 | 13.29 | 13.33 | -1.05 | -7.27% | 11 | 21,403 | 22.96% |
| IWM240930C00200000 | 2024-05-07 11:58AM EDT | 2024-09-30 | 15.15 | 13.52 | 13.60 | 0.00 | - | 5 | 317 | 22.69% |
| IWM241018C00200000 | 2024-05-08 1:24PM EDT | 2024-10-18 | 13.96 | 14.29 | 14.40 | -1.17 | -7.73% | 3 | 841 | 22.91% |
| IWM241115C00200000 | 2024-05-08 11:05AM EDT | 2024-11-15 | 16.19 | 16.08 | 16.18 | -0.41 | -2.47% | 79 | 849 | 24.25% |
| IWM241220C00200000 | 2024-05-08 10:39AM EDT | 2024-12-20 | 17.55 | 17.47 | 17.60 | -1.19 | -6.35% | 9 | 19,550 | 24.56% |
| IWM241231C00200000 | 2024-05-07 2:30PM EDT | 2024-12-31 | 19.00 | 17.72 | 17.86 | 0.00 | - | 41 | 157 | 24.38% |
| IWM250117C00200000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 18.63 | 18.39 | 18.51 | -0.61 | -3.17% | 48 | 16,940 | 24.53% |
| IWM250321C00200000 | 2024-05-08 1:29PM EDT | 2025-03-21 | 20.57 | 20.78 | 21.01 | -1.09 | -5.03% | 4 | 1,289 | 25.32% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 2025-03-31 | 19.14 | 20.97 | 21.31 | 0.00 | - | 1 | 53 | 25.33% |
| IWM250620C00200000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 24.51 | 23.82 | 24.21 | 0.00 | - | 2 | 8,878 | 26.12% |
| IWM251219C00200000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 29.11 | 29.10 | 29.63 | 0.00 | - | 1 | 9,840 | 27.09% |
| IWM260116C00200000 | 2024-05-08 12:09PM EDT | 2026-01-16 | 30.70 | 28.92 | 30.82 | +0.45 | +1.49% | 13 | 248 | 27.62% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 32.07 | 35.60 | 0.00 | - | 1 | 59 | 28.89% |
| IWM261218C00200000 | 2024-05-06 10:01AM EDT | 2026-12-18 | 38.86 | 35.84 | 40.30 | 0.00 | - | 5 | 1,311 | 29.68% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00200000 | 2024-05-08 3:11PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,917 | 1,496 | 17.19% |
| IWM240509P00200000 | 2024-05-08 3:38PM EDT | 2024-05-09 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 13,481 | 1,044 | 15.82% |
| IWM240510P00200000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | -0.03 | -20.00% | 6,625 | 28,561 | 16.11% |
| IWM240513P00200000 | 2024-05-08 2:54PM EDT | 2024-05-13 | 0.27 | 0.24 | 0.25 | +0.06 | +28.57% | 1,032 | 1,853 | 13.77% |
| IWM240514P00200000 | 2024-05-08 2:42PM EDT | 2024-05-14 | 0.46 | 0.43 | 0.44 | +0.06 | +15.00% | 52 | 1,424 | 15.50% |
| IWM240515P00200000 | 2024-05-08 3:31PM EDT | 2024-05-15 | 0.92 | 0.91 | 0.92 | +0.12 | +15.00% | 573 | 2,293 | 19.90% |
| IWM240516P00200000 | 2024-05-08 1:57PM EDT | 2024-05-16 | 1.17 | 1.02 | 1.04 | +0.33 | +39.29% | 97 | 60 | 19.92% |
| IWM240517P00200000 | 2024-05-08 3:32PM EDT | 2024-05-17 | 1.12 | 1.11 | 1.12 | +0.13 | +13.13% | 4,839 | 104,676 | 19.61% |
| IWM240524P00200000 | 2024-05-08 3:16PM EDT | 2024-05-24 | 1.70 | 1.63 | 1.64 | +0.23 | +15.65% | 2,406 | 8,418 | 18.49% |
| IWM240531P00200000 | 2024-05-08 3:38PM EDT | 2024-05-31 | 2.00 | 2.00 | 2.02 | +0.15 | +8.06% | 4,234 | 8,856 | 17.60% |
| IWM240607P00200000 | 2024-05-08 3:22PM EDT | 2024-06-07 | 2.48 | 2.45 | 2.48 | +0.20 | +8.77% | 215 | 2,091 | 17.61% |
| IWM240614P00200000 | 2024-05-08 3:18PM EDT | 2024-06-14 | 3.23 | 3.18 | 3.21 | +0.37 | +12.94% | 105 | 238 | 18.89% |
| IWM240621P00200000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 3.49 | 3.49 | 3.51 | +0.22 | +6.73% | 11,813 | 120,238 | 18.47% |
| IWM240628P00200000 | 2024-05-08 2:07PM EDT | 2024-06-28 | 3.93 | 3.76 | 3.80 | +0.36 | +10.08% | 40 | 5,246 | 18.18% |
| IWM240719P00200000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 4.57 | 4.56 | 4.59 | +0.19 | +4.34% | 502 | 5,560 | 17.61% |
| IWM240816P00200000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 5.53 | 5.52 | 5.57 | +0.19 | +3.56% | 1,203 | 6,873 | 17.35% |
| IWM240920P00200000 | 2024-05-08 3:19PM EDT | 2024-09-20 | 6.52 | 6.49 | 6.54 | +0.30 | +4.82% | 573 | 29,014 | 16.97% |
| IWM240930P00200000 | 2024-05-08 1:55PM EDT | 2024-09-30 | 6.91 | 6.77 | 6.84 | +0.69 | +11.09% | 45 | 1,511 | 16.97% |
| IWM241018P00200000 | 2024-05-08 2:18PM EDT | 2024-10-18 | 7.48 | 7.37 | 7.42 | +0.30 | +4.18% | 13 | 8,657 | 17.11% |
| IWM241115P00200000 | 2024-05-08 11:01AM EDT | 2024-11-15 | 8.51 | 8.39 | 8.46 | +0.69 | +8.82% | 22 | 14,884 | 17.62% |
| IWM241220P00200000 | 2024-05-08 3:33PM EDT | 2024-12-20 | 9.30 | 9.23 | 9.32 | +0.63 | +7.27% | 1,511 | 47,967 | 17.58% |
| IWM241231P00200000 | 2024-05-06 12:59PM EDT | 2024-12-31 | 9.40 | 9.36 | 9.55 | 0.00 | - | 2 | 193 | 17.52% |
| IWM250117P00200000 | 2024-05-08 2:28PM EDT | 2025-01-17 | 9.80 | 9.77 | 9.86 | +0.30 | +3.16% | 75 | 15,070 | 17.40% |
| IWM250321P00200000 | 2024-05-08 9:32AM EDT | 2025-03-21 | 11.36 | 10.85 | 11.12 | +0.61 | +5.67% | 10 | 10,055 | 17.28% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 2025-03-31 | 14.96 | 11.01 | 11.26 | 0.00 | - | 2 | 3 | 17.20% |
| IWM250620P00200000 | 2024-05-07 2:45PM EDT | 2025-06-20 | 12.10 | 12.25 | 12.56 | 0.00 | - | 4 | 22,322 | 16.94% |
| IWM251219P00200000 | 2024-05-08 12:17PM EDT | 2025-12-19 | 15.12 | 14.75 | 15.22 | +0.71 | +4.93% | 2,000 | 25,109 | 16.72% |
| IWM260116P00200000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 14.57 | 14.98 | 15.97 | 0.00 | - | 1 | 13,947 | 17.06% |
| IWM260618P00200000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 16.98 | 15.69 | 18.16 | 0.00 | - | 4 | 397 | 17.17% |
| IWM261218P00200000 | 2024-05-08 11:21AM EDT | 2026-12-18 | 18.75 | 17.73 | 20.20 | +0.75 | +4.17% | 2,200 | 1,546 | 17.02% |
© 2024 Yahoo. All rights reserved.