CallsforMay 8, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
IWM240508C00203000 | 2024-05-08 4:12PM EDT | 2024-05-08 | 0.68 | 0.61 | 0.71 | -1.28 | -65.31% | 16,752 | 869 | 0.00% |
IWM240509C00203000 | 2024-05-08 4:12PM EDT | 2024-05-09 | 1.19 | 1.13 | 1.19 | -1.42 | -54.41% | 4,727 | 283 | 12.23% |
IWM240510C00203000 | 2024-05-08 4:12PM EDT | 2024-05-10 | 1.53 | 1.47 | 1.51 | -1.05 | -40.70% | 2,512 | 6,143 | 14.62% |
IWM240513C00203000 | 2024-05-08 4:09PM EDT | 2024-05-13 | 1.77 | 1.71 | 1.78 | -1.47 | -45.37% | 175 | 468 | 13.01% |
IWM240514C00203000 | 2024-05-08 4:02PM EDT | 2024-05-14 | 2.13 | 2.08 | 2.12 | -1.29 | -37.72% | 323 | 130 | 15.14% |
IWM240515C00203000 | 2024-05-08 4:02PM EDT | 2024-05-15 | 2.83 | 2.78 | 2.82 | -1.07 | -27.44% | 251 | 183 | 20.06% |
IWM240516C00203000 | 2024-05-08 4:02PM EDT | 2024-05-16 | 3.05 | 2.97 | 3.02 | -1.58 | -34.13% | 56 | 115 | 20.50% |
IWM240517C00203000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 3.29 | 3.12 | 3.16 | -0.79 | -19.36% | 1,865 | 23,690 | 20.50% |
IWM240524C00203000 | 2024-05-08 3:51PM EDT | 2024-05-24 | 4.00 | 3.87 | 3.92 | -1.26 | -23.95% | 230 | 392 | 20.08% |
IWM240531C00203000 | 2024-05-08 3:52PM EDT | 2024-05-31 | 4.57 | 4.40 | 4.45 | -0.99 | -17.81% | 393 | 6,003 | 19.46% |
IWM240607C00203000 | 2024-05-08 12:18PM EDT | 2024-06-07 | 5.05 | 5.06 | 5.13 | -1.02 | -16.80% | 13 | 348 | 20.00% |
IWM240614C00203000 | 2024-05-08 3:52PM EDT | 2024-06-14 | 5.82 | 5.66 | 5.73 | -0.68 | -10.46% | 43 | 227 | 20.36% |
IWM240621C00203000 | 2024-05-08 4:01PM EDT | 2024-06-21 | 6.11 | 6.05 | 6.09 | -1.11 | -15.37% | 146 | 5,005 | 19.98% |
IWM240628C00203000 | 2024-05-08 10:12AM EDT | 2024-06-28 | 6.43 | 6.50 | 6.55 | -1.16 | -15.28% | 2 | 967 | 20.09% |
IWM240719C00203000 | 2024-05-08 1:46PM EDT | 2024-07-19 | 7.76 | 7.86 | 7.91 | -1.34 | -14.73% | 35 | 2,698 | 20.71% |
IWM240816C00203000 | 2024-05-08 1:50PM EDT | 2024-08-16 | 9.45 | 9.57 | 9.63 | -0.85 | -8.25% | 2 | 725 | 21.64% |
IWM240920C00203000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 11.55 | 11.43 | 11.52 | -0.70 | -5.71% | 4 | 1,260 | 22.47% |
IWM240930C00203000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 9.90 | 11.60 | 11.80 | 0.00 | - | 1 | 100 | 22.24% |
IWM241018C00203000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 9.59 | 12.44 | 12.60 | 0.00 | - | 48 | 496 | 22.46% |
IWM241115C00203000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 13.49 | 14.21 | 14.41 | 0.00 | - | 15 | 598 | 23.84% |
IWM241220C00203000 | 2024-05-08 2:09PM EDT | 2024-12-20 | 15.60 | 15.59 | 15.85 | -1.26 | -7.47% | 10 | 246 | 24.18% |
IWM241231C00203000 | 2024-05-06 10:27AM EDT | 2024-12-31 | 16.77 | 15.80 | 16.15 | 0.00 | - | 1 | 19 | 24.08% |
IWM250117C00203000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 17.95 | 16.56 | 16.81 | 0.00 | - | 2 | 129 | 24.24% |
IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 18.89 | 19.26 | 0.00 | - | 1 | 26 | 24.96% |
IWM250620C00203000 | 2024-05-08 2:11PM EDT | 2025-06-20 | 22.10 | 21.95 | 22.51 | -0.78 | -3.41% | 8 | 38 | 25.82% |
IWM251219C00203000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 27.44 | 27.26 | 28.13 | -2.22 | -7.48% | 34 | 1 | 26.98% |
IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 27.20 | 29.04 | 0.00 | - | 2 | 22 | 27.24% |
PutsforMay 8, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
IWM240508P00203000 | 2024-05-08 4:13PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 27,927 | 2,670 | 4.49% |
IWM240509P00203000 | 2024-05-08 4:14PM EDT | 2024-05-09 | 0.44 | 0.42 | 0.43 | +0.02 | +4.76% | 4,790 | 1,828 | 12.60% |
IWM240510P00203000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.72 | 0.74 | 0.75 | +0.06 | +9.09% | 7,777 | 8,929 | 14.89% |
IWM240513P00203000 | 2024-05-08 3:59PM EDT | 2024-05-13 | 0.89 | 0.96 | 0.99 | +0.05 | +5.95% | 10,647 | 206 | 12.92% |
IWM240514P00203000 | 2024-05-08 4:13PM EDT | 2024-05-14 | 1.27 | 1.28 | 1.31 | +0.23 | +22.12% | 1,993 | 434 | 14.87% |
IWM240515P00203000 | 2024-05-08 3:59PM EDT | 2024-05-15 | 1.87 | 1.94 | 1.97 | +0.47 | +33.57% | 460 | 314 | 19.48% |
IWM240516P00203000 | 2024-05-08 4:01PM EDT | 2024-05-16 | 2.04 | 2.07 | 2.11 | +0.40 | +24.39% | 8 | 50 | 19.47% |
IWM240517P00203000 | 2024-05-08 4:03PM EDT | 2024-05-17 | 2.15 | 2.19 | 2.22 | +0.26 | +13.76% | 1,290 | 18,279 | 19.30% |
IWM240524P00203000 | 2024-05-08 3:28PM EDT | 2024-05-24 | 2.73 | 2.73 | 2.77 | +0.37 | +15.68% | 139 | 284 | 17.96% |
IWM240531P00203000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 3.06 | 3.12 | 3.16 | +0.37 | +13.75% | 25 | 388 | 17.01% |
IWM240607P00203000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 3.65 | 3.60 | 3.65 | +0.48 | +15.14% | 159 | 593 | 17.04% |
IWM240614P00203000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 4.31 | 4.42 | 4.47 | +0.23 | +5.64% | 1,186 | 1,344 | 18.53% |
IWM240621P00203000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 4.63 | 4.70 | 4.74 | +0.30 | +6.93% | 867 | 2,735 | 17.98% |
IWM240628P00203000 | 2024-05-08 12:43PM EDT | 2024-06-28 | 5.32 | 5.00 | 5.06 | +0.82 | +18.22% | 55 | 567 | 17.77% |
IWM240719P00203000 | 2024-05-08 3:35PM EDT | 2024-07-19 | 5.77 | 5.82 | 5.88 | +0.43 | +8.05% | 93 | 1,401 | 17.27% |
IWM240816P00203000 | 2024-05-08 3:21PM EDT | 2024-08-16 | 6.82 | 6.78 | 6.85 | +0.72 | +11.80% | 55 | 1,037 | 16.96% |
IWM240920P00203000 | 2024-05-08 1:27PM EDT | 2024-09-20 | 8.00 | 7.74 | 7.82 | +0.72 | +9.89% | 2 | 1,761 | 16.58% |
IWM240930P00203000 | 2024-05-08 11:20AM EDT | 2024-09-30 | 8.16 | 8.03 | 8.13 | -0.34 | -4.00% | 1 | 5 | 16.61% |
IWM241018P00203000 | 2024-05-08 12:42PM EDT | 2024-10-18 | 8.93 | 8.61 | 8.71 | +0.73 | +8.90% | 7 | 1,665 | 16.74% |
IWM241115P00203000 | 2024-05-08 9:39AM EDT | 2024-11-15 | 9.99 | 9.63 | 9.74 | -0.26 | -2.54% | 2 | 2,744 | 17.22% |
IWM241220P00203000 | 2024-05-08 9:38AM EDT | 2024-12-20 | 10.98 | 10.48 | 10.59 | +0.28 | +2.62% | 8 | 3,057 | 17.18% |
IWM241231P00203000 | 2024-05-03 10:20AM EDT | 2024-12-31 | 11.74 | 10.58 | 10.83 | 0.00 | - | 1 | 3 | 17.14% |
IWM250117P00203000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 10.35 | 11.00 | 11.13 | 0.00 | - | 14 | 560 | 17.01% |
IWM250321P00203000 | 2024-04-30 3:36PM EDT | 2025-03-21 | 15.37 | 12.08 | 12.40 | 0.00 | - | 1,286 | 5,299 | 16.91% |
IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 23.04% |
IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 15.72 | 16.84 | 0.00 | - | 10 | 11 | 16.73% |
IWM260116P00203000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 16.71 | 16.09 | 17.25 | -1.74 | -9.43% | 1 | 1 | 16.74% |