iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:201.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00201000 | 2024-05-08 3:59PM EDT | 2024-05-08 | 2.80 | 2.61 | 2.72 | -0.98 | -25.93% | 994 | 603 | 0.00% |
| IWM240509C00201000 | 2024-05-08 3:57PM EDT | 2024-05-09 | 2.94 | 2.74 | 2.87 | -1.28 | -30.33% | 358 | 169 | 13.97% |
| IWM240510C00201000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 3.10 | 2.95 | 3.04 | -1.02 | -24.76% | 244 | 925 | 15.77% |
| IWM240513C00201000 | 2024-05-08 3:06PM EDT | 2024-05-13 | 3.20 | 3.13 | 3.24 | -1.46 | -31.33% | 105 | 659 | 13.94% |
| IWM240514C00201000 | 2024-05-08 3:17PM EDT | 2024-05-14 | 3.44 | 3.43 | 3.50 | -1.51 | -30.51% | 28 | 163 | 15.87% |
| IWM240515C00201000 | 2024-05-08 12:09PM EDT | 2024-05-15 | 4.01 | 4.01 | 4.10 | -0.72 | -15.22% | 32 | 80 | 20.62% |
| IWM240516C00201000 | 2024-05-08 10:00AM EDT | 2024-05-16 | 4.25 | 4.20 | 4.30 | -1.80 | -29.75% | 4 | 21 | 21.17% |
| IWM240517C00201000 | 2024-05-08 4:13PM EDT | 2024-05-17 | 4.40 | 4.36 | 4.42 | -1.13 | -20.43% | 126 | 14,380 | 21.06% |
| IWM240524C00201000 | 2024-05-08 2:26PM EDT | 2024-05-24 | 5.12 | 5.10 | 5.18 | -1.34 | -20.74% | 9 | 487 | 20.78% |
| IWM240531C00201000 | 2024-05-08 2:20PM EDT | 2024-05-31 | 5.60 | 5.62 | 5.70 | -1.35 | -19.42% | 5 | 617 | 20.11% |
| IWM240607C00201000 | 2024-05-08 1:11PM EDT | 2024-06-07 | 6.04 | 6.30 | 6.37 | -2.00 | -24.88% | 39 | 164 | 20.63% |
| IWM240614C00201000 | 2024-05-08 1:16PM EDT | 2024-06-14 | 6.61 | 6.86 | 6.93 | -0.88 | -11.75% | 8 | 83 | 20.83% |
| IWM240621C00201000 | 2024-05-08 12:54PM EDT | 2024-06-21 | 7.00 | 7.22 | 7.28 | -1.45 | -17.16% | 6 | 2,404 | 20.40% |
| IWM240628C00201000 | 2024-05-07 2:55PM EDT | 2024-06-28 | 8.86 | 7.67 | 7.73 | 0.00 | - | 23 | 5,137 | 20.48% |
| IWM240719C00201000 | 2024-05-08 12:53PM EDT | 2024-07-19 | 8.81 | 9.03 | 9.09 | -1.28 | -12.69% | 5 | 677 | 21.10% |
| IWM240816C00201000 | 2024-05-08 1:23PM EDT | 2024-08-16 | 10.53 | 10.75 | 10.82 | -1.60 | -13.19% | 26 | 1,233 | 22.05% |
| IWM240920C00201000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 13.94 | 12.62 | 12.70 | 0.00 | - | 1 | 2,043 | 22.85% |
| IWM240930C00201000 | 2024-05-01 2:23PM EDT | 2024-09-30 | 9.27 | 12.77 | 12.98 | 0.00 | - | 1 | 3 | 22.60% |
| IWM241018C00201000 | 2024-05-08 3:08PM EDT | 2024-10-18 | 13.61 | 13.60 | 13.76 | -1.60 | -10.52% | 3 | 2,167 | 22.78% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 15.37 | 15.58 | 0.00 | - | 1 | 319 | 24.18% |
| IWM241220C00201000 | 2024-05-06 9:46AM EDT | 2024-12-20 | 17.46 | 16.76 | 17.02 | 0.00 | - | 1 | 242 | 24.51% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 16.97 | 17.31 | 0.00 | - | 1 | 7 | 24.39% |
| IWM250117C00201000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 17.03 | 17.72 | 17.97 | 0.00 | - | 2 | 163 | 24.55% |
| IWM250321C00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 19.32 | 20.05 | 20.42 | 0.00 | - | 1 | 29 | 25.25% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 20.24 | 20.66 | 0.00 | - | 1 | 1 | 25.18% |
| IWM250620C00201000 | 2024-04-29 1:08PM EDT | 2025-06-20 | 21.33 | 23.10 | 23.67 | 0.00 | - | 2 | 57 | 26.11% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 27.55 | 28.38 | 0.00 | - | 1 | 1 | 26.36% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 28.32 | 30.18 | 0.00 | - | 2 | 12 | 27.49% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00201000 | 2024-05-08 4:12PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,134 | 2,081 | 12.89% |
| IWM240509P00201000 | 2024-05-08 4:12PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 2,760 | 306 | 13.09% |
| IWM240510P00201000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 1,644 | 3,980 | 15.14% |
| IWM240513P00201000 | 2024-05-08 4:07PM EDT | 2024-05-13 | 0.38 | 0.39 | 0.41 | 0.00 | - | 237 | 2,527 | 13.28% |
| IWM240514P00201000 | 2024-05-08 3:16PM EDT | 2024-05-14 | 0.67 | 0.63 | 0.66 | +0.11 | +19.64% | 25 | 2,140 | 15.21% |
| IWM240515P00201000 | 2024-05-08 4:01PM EDT | 2024-05-15 | 1.16 | 1.20 | 1.23 | +0.23 | +24.73% | 172 | 29 | 19.78% |
| IWM240516P00201000 | 2024-05-08 3:57PM EDT | 2024-05-16 | 1.27 | 1.33 | 1.36 | +0.21 | +19.81% | 436 | 80 | 19.79% |
| IWM240517P00201000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 1.38 | 1.43 | 1.45 | +0.15 | +12.20% | 1,446 | 30,386 | 19.51% |
| IWM240524P00201000 | 2024-05-08 2:26PM EDT | 2024-05-24 | 2.01 | 1.96 | 1.99 | +0.30 | +17.54% | 582 | 358 | 18.30% |
| IWM240531P00201000 | 2024-05-08 11:12AM EDT | 2024-05-31 | 2.44 | 2.35 | 2.38 | +0.43 | +21.39% | 41 | 238 | 17.40% |
| IWM240607P00201000 | 2024-05-08 3:21PM EDT | 2024-06-07 | 2.82 | 2.81 | 2.86 | +0.36 | +14.63% | 150 | 416 | 17.43% |
| IWM240614P00201000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 3.57 | 3.60 | 3.65 | +0.39 | +12.26% | 80 | 171 | 18.87% |
| IWM240621P00201000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 3.81 | 3.88 | 3.92 | +0.24 | +6.72% | 497 | 3,088 | 18.32% |
| IWM240628P00201000 | 2024-05-08 4:00PM EDT | 2024-06-28 | 4.11 | 4.17 | 4.22 | +0.37 | +9.89% | 17 | 275 | 18.05% |
| IWM240719P00201000 | 2024-05-08 2:41PM EDT | 2024-07-19 | 4.98 | 4.98 | 5.04 | +0.34 | +7.33% | 7 | 542 | 17.55% |
| IWM240816P00201000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 6.95 | 5.94 | 6.01 | 0.00 | - | 15 | 1,265 | 17.24% |
| IWM240920P00201000 | 2024-05-06 2:17PM EDT | 2024-09-20 | 6.77 | 6.90 | 6.98 | 0.00 | - | 1 | 3,181 | 16.85% |
| IWM240930P00201000 | 2024-05-08 3:52PM EDT | 2024-09-30 | 7.15 | 7.19 | 7.29 | +0.37 | +5.46% | 16 | 10 | 16.87% |
| IWM241018P00201000 | 2024-05-08 11:20AM EDT | 2024-10-18 | 7.91 | 7.78 | 7.88 | +0.07 | +0.89% | 1 | 67 | 17.02% |
| IWM241115P00201000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 9.87 | 8.80 | 8.91 | 0.00 | - | 5 | 642 | 17.51% |
| IWM241220P00201000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 10.71 | 9.66 | 9.76 | 0.00 | - | 21 | 398 | 17.45% |
| IWM241231P00201000 | 2024-05-06 3:20PM EDT | 2024-12-31 | 9.82 | 9.75 | 10.00 | 0.00 | - | 2 | 2 | 17.41% |
| IWM250117P00201000 | 2024-05-07 10:05AM EDT | 2025-01-17 | 10.00 | 10.18 | 10.31 | 0.00 | - | 1 | 623 | 17.28% |
| IWM250321P00201000 | 2024-05-08 9:32AM EDT | 2025-03-21 | 11.50 | 11.26 | 11.57 | -0.81 | -6.58% | 2 | 367 | 17.16% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 11.39 | 11.75 | 0.00 | - | 1,000 | 1,001 | 17.14% |
| IWM250620P00201000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.58 | 12.50 | 13.25 | 0.00 | - | 1 | 32 | 17.12% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 18.30 | 14.97 | 16.05 | 0.00 | - | 4 | 334 | 16.99% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 18.62% |
© 2024 Yahoo. All rights reserved.