iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:202.00
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00202000 | 2024-05-08 3:35PM EDT | 2024-05-09 | 2.08 | 1.86 | 1.97 | -1.05 | -33.55% | 839 | 292 | 18.31% |
| IWM240510C00202000 | 2024-05-08 4:00PM EDT | 2024-05-10 | 2.30 | 2.15 | 2.23 | -0.99 | -30.09% | 438 | 4,861 | 18.75% |
| IWM240513C00202000 | 2024-05-08 3:58PM EDT | 2024-05-13 | 2.60 | 2.38 | 2.46 | -1.35 | -34.18% | 406 | 373 | 14.70% |
| IWM240514C00202000 | 2024-05-08 3:31PM EDT | 2024-05-14 | 2.78 | 2.71 | 2.77 | -1.37 | -33.01% | 218 | 175 | 16.72% |
| IWM240515C00202000 | 2024-05-08 3:59PM EDT | 2024-05-15 | 3.55 | 3.36 | 3.43 | -1.55 | -30.39% | 71 | 84 | 21.74% |
| IWM240516C00202000 | 2024-05-08 12:40PM EDT | 2024-05-16 | 3.37 | 3.57 | 3.63 | -1.98 | -37.01% | 44 | 66 | 22.07% |
| IWM240517C00202000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 3.90 | 3.71 | 3.76 | -0.74 | -15.95% | 229 | 25,457 | 21.88% |
| IWM240524C00202000 | 2024-05-08 2:54PM EDT | 2024-05-24 | 4.48 | 4.46 | 4.53 | -1.04 | -18.84% | 185 | 541 | 21.06% |
| IWM240531C00202000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 5.17 | 4.99 | 5.05 | -0.77 | -12.96% | 6 | 622 | 20.17% |
| IWM240607C00202000 | 2024-05-08 9:53AM EDT | 2024-06-07 | 5.68 | 5.68 | 5.73 | -1.17 | -17.08% | 1 | 329 | 20.63% |
| IWM240614C00202000 | 2024-05-08 2:26PM EDT | 2024-06-14 | 6.30 | 6.25 | 6.32 | -1.26 | -16.67% | 30 | 69 | 20.89% |
| IWM240621C00202000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 6.78 | 6.62 | 6.67 | -0.84 | -11.02% | 6,048 | 9,408 | 20.41% |
| IWM240628C00202000 | 2024-05-08 1:45PM EDT | 2024-06-28 | 6.96 | 7.07 | 7.12 | -1.48 | -17.54% | 9 | 823 | 20.46% |
| IWM240719C00202000 | 2024-05-08 9:39AM EDT | 2024-07-19 | 8.32 | 8.44 | 8.49 | -1.36 | -14.05% | 9 | 1,511 | 21.05% |
| IWM240816C00202000 | 2024-05-08 1:51PM EDT | 2024-08-16 | 10.03 | 10.15 | 10.22 | -1.49 | -12.93% | 203 | 587 | 21.96% |
| IWM240920C00202000 | 2024-05-07 10:10AM EDT | 2024-09-20 | 13.26 | 12.01 | 12.10 | 0.00 | - | 20 | 3,442 | 22.74% |
| IWM240930C00202000 | 2024-04-29 4:11PM EDT | 2024-09-30 | 10.63 | 12.23 | 12.38 | 0.00 | - | 1 | 3 | 22.49% |
| IWM241018C00202000 | 2024-05-07 2:37PM EDT | 2024-10-18 | 14.21 | 13.01 | 13.16 | 0.00 | - | 11 | 1,161 | 22.66% |
| IWM241115C00202000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 14.81 | 14.78 | 14.99 | 0.00 | - | 1 | 169 | 24.07% |
| IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 16.17 | 16.43 | 0.00 | - | 11 | 518 | 24.40% |
| IWM241231C00202000 | 2024-04-24 4:05PM EDT | 2024-12-31 | 14.00 | 16.38 | 16.72 | 0.00 | - | 2 | 109 | 24.27% |
| IWM250117C00202000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 18.13 | 17.09 | 17.39 | 0.00 | - | 4 | 403 | 24.45% |
| IWM250321C00202000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 21.31 | 19.46 | 19.83 | 0.00 | - | 3 | 40 | 25.14% |
| IWM250620C00202000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 22.56 | 22.52 | 23.07 | +0.86 | +3.96% | 10 | 37 | 25.97% |
| IWM251219C00202000 | 2024-04-25 10:10AM EDT | 2025-12-19 | 23.16 | 27.63 | 28.98 | 0.00 | - | 1 | 12 | 27.41% |
| IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 24.34 | 25.75 | 0.00 | - | 60 | 67 | 23.67% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00202000 | 2024-05-08 4:13PM EDT | 2024-05-09 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 2,646 | 855 | 17.97% |
| IWM240510P00202000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.43 | -0.01 | -2.33% | 4,505 | 7,609 | 18.31% |
| IWM240513P00202000 | 2024-05-08 4:15PM EDT | 2024-05-13 | 0.63 | 0.63 | 0.65 | +0.14 | +28.57% | 4,710 | 355 | 14.33% |
| IWM240514P00202000 | 2024-05-08 3:20PM EDT | 2024-05-14 | 0.84 | 0.91 | 0.94 | +0.06 | +7.69% | 2,258 | 101 | 16.21% |
| IWM240515P00202000 | 2024-05-08 3:55PM EDT | 2024-05-15 | 1.49 | 1.54 | 1.57 | +0.17 | +12.88% | 291 | 696 | 21.00% |
| IWM240516P00202000 | 2024-05-08 1:10PM EDT | 2024-05-16 | 1.59 | 1.67 | 1.70 | +0.27 | +20.45% | 414 | 110 | 20.78% |
| IWM240517P00202000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 1.72 | 1.78 | 1.81 | +0.20 | +13.16% | 6,121 | 24,417 | 20.48% |
| IWM240524P00202000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 2.22 | 2.32 | 2.35 | +0.12 | +5.71% | 273 | 6,342 | 18.65% |
| IWM240531P00202000 | 2024-05-08 4:00PM EDT | 2024-05-31 | 2.65 | 2.71 | 2.75 | +0.31 | +13.25% | 48 | 404 | 17.57% |
| IWM240607P00202000 | 2024-05-08 2:13PM EDT | 2024-06-07 | 3.31 | 3.18 | 3.24 | +0.64 | +23.97% | 147 | 260 | 17.54% |
| IWM240614P00202000 | 2024-05-08 3:46PM EDT | 2024-06-14 | 3.95 | 3.99 | 4.05 | +0.37 | +10.34% | 79 | 2,164 | 18.98% |
| IWM240621P00202000 | 2024-05-08 4:03PM EDT | 2024-06-21 | 4.28 | 4.28 | 4.32 | +0.30 | +7.54% | 461 | 20,427 | 18.37% |
| IWM240628P00202000 | 2024-05-08 2:48PM EDT | 2024-06-28 | 4.61 | 4.57 | 4.63 | +0.41 | +9.76% | 18 | 334 | 18.10% |
| IWM240719P00202000 | 2024-05-08 2:40PM EDT | 2024-07-19 | 5.36 | 5.38 | 5.45 | +0.35 | +6.99% | 55 | 2,152 | 17.54% |
| IWM240816P00202000 | 2024-05-08 2:24PM EDT | 2024-08-16 | 6.41 | 6.35 | 6.42 | +0.42 | +7.01% | 22 | 858 | 17.19% |
| IWM240920P00202000 | 2024-05-06 12:43PM EDT | 2024-09-20 | 7.29 | 7.31 | 7.39 | 0.00 | - | 2 | 3,530 | 16.77% |
| IWM240930P00202000 | 2024-04-25 9:50AM EDT | 2024-09-30 | 12.87 | 7.60 | 7.70 | 0.00 | - | - | 5 | 16.80% |
| IWM241018P00202000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.94 | 8.19 | 8.28 | 0.00 | - | 1 | 2,080 | 16.92% |
| IWM241115P00202000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 11.27 | 9.21 | 9.32 | 0.00 | - | 6 | 820 | 17.42% |
| IWM241220P00202000 | 2024-05-07 2:00PM EDT | 2024-12-20 | 9.64 | 10.06 | 10.17 | 0.00 | - | 28 | 3,561 | 17.35% |
| IWM241231P00202000 | 2024-05-08 11:55AM EDT | 2024-12-31 | 10.40 | 10.16 | 10.41 | -4.20 | -28.77% | 2 | 7 | 17.32% |
| IWM250117P00202000 | 2024-05-07 1:25PM EDT | 2025-01-17 | 9.98 | 10.58 | 10.72 | 0.00 | - | 3 | 720 | 17.19% |
| IWM250321P00202000 | 2024-05-07 11:13AM EDT | 2025-03-21 | 11.08 | 11.66 | 11.98 | 0.00 | - | 3 | 1,502 | 17.07% |
| IWM250620P00202000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 15.39 | 12.89 | 13.64 | 0.00 | - | 5 | 181 | 17.00% |
| IWM251219P00202000 | 2024-04-26 12:21PM EDT | 2025-12-19 | 18.07 | 15.34 | 16.42 | 0.00 | - | 69 | 149 | 16.86% |
| IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 21.80% |
© 2024 Yahoo. All rights reserved.