Canada markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
203.83-1.14 (-0.56%)
At close: 04:00PM EDT
203.59 -0.24 (-0.12%)
After hours: 04:22PM EDT
In The Money
Show:ListStraddle
Strike:204.00
CallsforMay 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM240508C002040002024-05-08 4:06PM EDT2024-05-080.010.000.02-1.15-99.14%25,1163,3931.81%
IWM240509C002040002024-05-08 4:07PM EDT2024-05-090.600.590.60-0.96-61.54%5,73637511.33%
IWM240510C002040002024-05-08 4:03PM EDT2024-05-100.960.930.96-0.90-48.39%5,2034,16614.14%
IWM240513C002040002024-05-08 4:05PM EDT2024-05-131.241.211.24-1.07-46.32%35568312.68%
IWM240514C002040002024-05-08 3:59PM EDT2024-05-141.621.521.58-1.14-41.30%34917114.77%
IWM240515C002040002024-05-08 3:49PM EDT2024-05-152.332.262.29-0.98-29.61%19211419.70%
IWM240516C002040002024-05-08 10:22AM EDT2024-05-162.292.442.48-1.19-34.20%7614820.07%
IWM240517C002040002024-05-08 4:01PM EDT2024-05-172.652.592.63-0.70-20.90%3,77413,06420.15%
IWM240524C002040002024-05-08 2:54PM EDT2024-05-243.333.333.39-0.97-22.56%621,14919.79%
IWM240531C002040002024-05-08 3:09PM EDT2024-05-313.953.863.91-0.76-16.14%2631,08119.15%
IWM240607C002040002024-05-08 3:56PM EDT2024-06-074.654.544.59-0.96-17.11%81,75919.72%
IWM240614C002040002024-05-07 4:14PM EDT2024-06-145.925.135.220.00-1223520.21%
IWM240621C002040002024-05-08 3:51PM EDT2024-06-215.645.525.57-0.78-12.15%3668,51119.79%
IWM240628C002040002024-05-08 3:34PM EDT2024-06-286.055.986.04-0.70-10.37%1231,93019.95%
IWM240719C002040002024-05-08 3:57PM EDT2024-07-197.467.327.38-0.98-11.61%172,10720.52%
IWM240816C002040002024-05-08 3:52PM EDT2024-08-169.189.029.10-0.95-9.38%63,54721.47%
IWM240920C002040002024-05-06 3:55PM EDT2024-09-2011.6010.8610.990.00-12177122.31%
IWM240930C002040002024-05-01 3:11PM EDT2024-09-309.4111.0611.260.00-1422.06%
IWM241018C002040002024-05-07 9:41AM EDT2024-10-1813.1011.9012.050.00-3540922.27%
IWM241115C002040002024-05-03 10:00AM EDT2024-11-1513.6013.6613.870.00-223723.67%
IWM241220C002040002024-05-08 3:03PM EDT2024-12-2015.2215.1015.32-1.68-9.94%25,20224.04%
IWM241231C002040002024-05-07 10:01AM EDT2024-12-3116.4115.2615.610.00-185823.92%
IWM250117C002040002024-05-08 1:47PM EDT2025-01-1715.9816.0116.28+0.60+3.90%123524.10%
IWM250321C002040002024-04-18 9:43AM EDT2025-03-2113.9618.3718.730.00-116024.82%
IWM250620C002040002024-05-06 3:15PM EDT2025-06-2022.1821.4221.960.00-88225.67%
IWM251219C002040002024-05-08 3:33PM EDT2025-12-1927.0226.7527.61-0.64-2.31%15950726.87%
IWM260116C002040002024-04-23 1:52PM EDT2026-01-1625.3426.6228.470.00-1306627.08%
PutsforMay 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM240508P002040002024-05-08 4:07PM EDT2024-05-080.320.300.35-0.11-25.00%13,8398,2776.01%
IWM240509P002040002024-05-08 4:07PM EDT2024-05-090.840.820.84+0.13+18.31%3,87173112.50%
IWM240510P002040002024-05-08 4:07PM EDT2024-05-101.151.141.15+0.16+16.16%3,1734,69614.41%
IWM240513P002040002024-05-08 4:02PM EDT2024-05-131.391.381.44+0.21+17.80%2,2642,23812.98%
IWM240514P002040002024-05-08 3:58PM EDT2024-05-141.601.691.73+0.20+14.29%7936314.59%
IWM240515P002040002024-05-08 3:59PM EDT2024-05-152.292.362.41+0.32+16.24%26125519.30%
IWM240516P002040002024-05-08 3:37PM EDT2024-05-162.392.502.54+0.41+20.71%103219.21%
IWM240517P002040002024-05-08 4:05PM EDT2024-05-172.632.622.66+0.33+14.35%1,66011,80819.12%
IWM240524P002040002024-05-08 3:55PM EDT2024-05-243.113.163.20+0.32+11.47%971,39917.74%
IWM240531P002040002024-05-08 2:46PM EDT2024-05-313.633.543.59+0.61+20.20%9726616.80%
IWM240607P002040002024-05-08 4:07PM EDT2024-06-074.054.024.09+0.53+15.06%5853316.90%
IWM240621P002040002024-05-08 3:46PM EDT2024-06-215.045.155.20+0.30+6.33%9523,51117.91%
IWM240628P002040002024-05-08 3:46PM EDT2024-06-285.425.425.50+0.50+10.16%6565,71817.64%
IWM240719P002040002024-05-08 2:05PM EDT2024-07-196.466.246.30+0.71+12.35%4997617.09%
IWM240816P002040002024-05-08 11:13AM EDT2024-08-167.347.197.26+0.80+12.23%1777916.78%
IWM240920P002040002024-05-08 9:31AM EDT2024-09-208.648.168.26+0.84+10.77%153,48516.48%
IWM240930P002040002024-05-06 1:53PM EDT2024-09-308.298.438.560.00-126616.49%
IWM241018P002040002024-05-08 3:27PM EDT2024-10-189.109.029.14+0.81+9.77%177116.62%
IWM241115P002040002024-05-08 2:33PM EDT2024-11-1510.0710.0310.16+0.63+6.67%466617.10%
IWM241220P002040002024-05-07 11:11AM EDT2024-12-2010.2210.8811.010.00-93,34717.05%
IWM241231P002040002024-05-06 3:20PM EDT2024-12-3111.0710.9811.290.00-25017.08%
IWM250117P002040002024-05-08 3:48PM EDT2025-01-1711.4311.3911.55+0.08+0.70%439716.89%
IWM250321P002040002024-04-29 2:14PM EDT2025-03-2114.3712.4712.790.00-3681,13516.76%
IWM250620P002040002024-04-17 11:08AM EDT2025-06-2018.7413.6914.520.00-411616.80%
IWM260116P002040002024-04-09 9:30AM EDT2026-01-1616.3116.2917.660.00-2316.64%