Canada markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
203.78-1.19 (-0.58%)
At close: 04:00PM EDT
203.56 -0.22 (-0.11%)
After hours: 07:12PM EDT
In The Money
Show:ListStraddle
Strike:203.00
CallsforMay 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM240508C002030002024-05-08 4:12PM EDT2024-05-080.680.610.71-1.28-65.31%16,7528690.00%
IWM240509C002030002024-05-08 4:12PM EDT2024-05-091.191.131.19-1.42-54.41%4,72728312.23%
IWM240510C002030002024-05-08 4:12PM EDT2024-05-101.531.471.51-1.05-40.70%2,5126,14314.62%
IWM240513C002030002024-05-08 4:09PM EDT2024-05-131.771.711.78-1.47-45.37%17546813.01%
IWM240514C002030002024-05-08 4:02PM EDT2024-05-142.132.082.12-1.29-37.72%32313015.14%
IWM240515C002030002024-05-08 4:02PM EDT2024-05-152.832.782.82-1.07-27.44%25118320.06%
IWM240516C002030002024-05-08 4:02PM EDT2024-05-163.052.973.02-1.58-34.13%5611520.50%
IWM240517C002030002024-05-08 3:58PM EDT2024-05-173.293.123.16-0.79-19.36%1,86523,69020.50%
IWM240524C002030002024-05-08 3:51PM EDT2024-05-244.003.873.92-1.26-23.95%23039220.08%
IWM240531C002030002024-05-08 3:52PM EDT2024-05-314.574.404.45-0.99-17.81%3936,00319.46%
IWM240607C002030002024-05-08 12:18PM EDT2024-06-075.055.065.13-1.02-16.80%1334820.00%
IWM240614C002030002024-05-08 3:52PM EDT2024-06-145.825.665.73-0.68-10.46%4322720.36%
IWM240621C002030002024-05-08 4:01PM EDT2024-06-216.116.056.09-1.11-15.37%1465,00519.98%
IWM240628C002030002024-05-08 10:12AM EDT2024-06-286.436.506.55-1.16-15.28%296720.09%
IWM240719C002030002024-05-08 1:46PM EDT2024-07-197.767.867.91-1.34-14.73%352,69820.71%
IWM240816C002030002024-05-08 1:50PM EDT2024-08-169.459.579.63-0.85-8.25%272521.64%
IWM240920C002030002024-05-08 3:41PM EDT2024-09-2011.5511.4311.52-0.70-5.71%41,26022.47%
IWM240930C002030002024-05-01 3:10PM EDT2024-09-309.9011.6011.800.00-110022.24%
IWM241018C002030002024-05-02 9:46AM EDT2024-10-189.5912.4412.600.00-4849622.46%
IWM241115C002030002024-05-03 3:49PM EDT2024-11-1513.4914.2114.410.00-1559823.84%
IWM241220C002030002024-05-08 2:09PM EDT2024-12-2015.6015.5915.85-1.26-7.47%1024624.18%
IWM241231C002030002024-05-06 10:27AM EDT2024-12-3116.7715.8016.150.00-11924.08%
IWM250117C002030002024-05-07 10:33AM EDT2025-01-1717.9516.5616.810.00-212924.24%
IWM250321C002030002024-04-18 9:43AM EDT2025-03-2114.4318.8919.260.00-12624.96%
IWM250620C002030002024-05-08 2:11PM EDT2025-06-2022.1021.9522.51-0.78-3.41%83825.82%
IWM251219C002030002024-05-08 3:07PM EDT2025-12-1927.4427.2628.13-2.22-7.48%34126.98%
IWM260116C002030002024-04-23 2:07PM EDT2026-01-1625.8527.2029.040.00-22227.24%
PutsforMay 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM240508P002030002024-05-08 4:13PM EDT2024-05-080.010.000.01-0.19-95.00%27,9272,6704.49%
IWM240509P002030002024-05-08 4:14PM EDT2024-05-090.440.420.43+0.02+4.76%4,7901,82812.60%
IWM240510P002030002024-05-08 4:14PM EDT2024-05-100.720.740.75+0.06+9.09%7,7778,92914.89%
IWM240513P002030002024-05-08 3:59PM EDT2024-05-130.890.960.99+0.05+5.95%10,64720612.92%
IWM240514P002030002024-05-08 4:13PM EDT2024-05-141.271.281.31+0.23+22.12%1,99343414.87%
IWM240515P002030002024-05-08 3:59PM EDT2024-05-151.871.941.97+0.47+33.57%46031419.48%
IWM240516P002030002024-05-08 4:01PM EDT2024-05-162.042.072.11+0.40+24.39%85019.47%
IWM240517P002030002024-05-08 4:03PM EDT2024-05-172.152.192.22+0.26+13.76%1,29018,27919.30%
IWM240524P002030002024-05-08 3:28PM EDT2024-05-242.732.732.77+0.37+15.68%13928417.96%
IWM240531P002030002024-05-08 3:59PM EDT2024-05-313.063.123.16+0.37+13.75%2538817.01%
IWM240607P002030002024-05-08 2:48PM EDT2024-06-073.653.603.65+0.48+15.14%15959317.04%
IWM240614P002030002024-05-08 3:38PM EDT2024-06-144.314.424.47+0.23+5.64%1,1861,34418.53%
IWM240621P002030002024-05-08 3:55PM EDT2024-06-214.634.704.74+0.30+6.93%8672,73517.98%
IWM240628P002030002024-05-08 12:43PM EDT2024-06-285.325.005.06+0.82+18.22%5556717.77%
IWM240719P002030002024-05-08 3:35PM EDT2024-07-195.775.825.88+0.43+8.05%931,40117.27%
IWM240816P002030002024-05-08 3:21PM EDT2024-08-166.826.786.85+0.72+11.80%551,03716.96%
IWM240920P002030002024-05-08 1:27PM EDT2024-09-208.007.747.82+0.72+9.89%21,76116.58%
IWM240930P002030002024-05-08 11:20AM EDT2024-09-308.168.038.13-0.34-4.00%1516.61%
IWM241018P002030002024-05-08 12:42PM EDT2024-10-188.938.618.71+0.73+8.90%71,66516.74%
IWM241115P002030002024-05-08 9:39AM EDT2024-11-159.999.639.74-0.26-2.54%22,74417.22%
IWM241220P002030002024-05-08 9:38AM EDT2024-12-2010.9810.4810.59+0.28+2.62%83,05717.18%
IWM241231P002030002024-05-03 10:20AM EDT2024-12-3111.7410.5810.830.00-1317.14%
IWM250117P002030002024-05-07 12:14PM EDT2025-01-1710.3511.0011.130.00-1456017.01%
IWM250321P002030002024-04-30 3:36PM EDT2025-03-2115.3712.0812.400.00-1,2865,29916.91%
IWM250620P002030002024-03-19 10:23AM EDT2025-06-2015.8418.8819.340.00-177723.04%
IWM251219P002030002024-04-24 10:57AM EDT2025-12-1918.8715.7216.840.00-101116.73%
IWM260116P002030002024-05-08 11:58AM EDT2026-01-1616.7116.0917.25-1.74-9.43%1116.74%