Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240508C00204000 | 2024-05-08 4:06PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.02 | -1.15 | -99.14% | 25,116 | 3,393 | 1.81% |
IWM240509C00204000 | 2024-05-08 4:07PM EDT | 2024-05-09 | 0.60 | 0.59 | 0.60 | -0.96 | -61.54% | 5,736 | 375 | 11.33% |
IWM240510C00204000 | 2024-05-08 4:03PM EDT | 2024-05-10 | 0.96 | 0.93 | 0.96 | -0.90 | -48.39% | 5,203 | 4,166 | 14.14% |
IWM240513C00204000 | 2024-05-08 4:05PM EDT | 2024-05-13 | 1.24 | 1.21 | 1.24 | -1.07 | -46.32% | 355 | 683 | 12.68% |
IWM240514C00204000 | 2024-05-08 3:59PM EDT | 2024-05-14 | 1.62 | 1.52 | 1.58 | -1.14 | -41.30% | 349 | 171 | 14.77% |
IWM240515C00204000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 2.33 | 2.26 | 2.29 | -0.98 | -29.61% | 192 | 114 | 19.70% |
IWM240516C00204000 | 2024-05-08 10:22AM EDT | 2024-05-16 | 2.29 | 2.44 | 2.48 | -1.19 | -34.20% | 76 | 148 | 20.07% |
IWM240517C00204000 | 2024-05-08 4:01PM EDT | 2024-05-17 | 2.65 | 2.59 | 2.63 | -0.70 | -20.90% | 3,774 | 13,064 | 20.15% |
IWM240524C00204000 | 2024-05-08 2:54PM EDT | 2024-05-24 | 3.33 | 3.33 | 3.39 | -0.97 | -22.56% | 62 | 1,149 | 19.79% |
IWM240531C00204000 | 2024-05-08 3:09PM EDT | 2024-05-31 | 3.95 | 3.86 | 3.91 | -0.76 | -16.14% | 263 | 1,081 | 19.15% |
IWM240607C00204000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 4.65 | 4.54 | 4.59 | -0.96 | -17.11% | 8 | 1,759 | 19.72% |
IWM240614C00204000 | 2024-05-07 4:14PM EDT | 2024-06-14 | 5.92 | 5.13 | 5.22 | 0.00 | - | 12 | 235 | 20.21% |
IWM240621C00204000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 5.64 | 5.52 | 5.57 | -0.78 | -12.15% | 366 | 8,511 | 19.79% |
IWM240628C00204000 | 2024-05-08 3:34PM EDT | 2024-06-28 | 6.05 | 5.98 | 6.04 | -0.70 | -10.37% | 123 | 1,930 | 19.95% |
IWM240719C00204000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 7.46 | 7.32 | 7.38 | -0.98 | -11.61% | 17 | 2,107 | 20.52% |
IWM240816C00204000 | 2024-05-08 3:52PM EDT | 2024-08-16 | 9.18 | 9.02 | 9.10 | -0.95 | -9.38% | 6 | 3,547 | 21.47% |
IWM240920C00204000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 11.60 | 10.86 | 10.99 | 0.00 | - | 121 | 771 | 22.31% |
IWM240930C00204000 | 2024-05-01 3:11PM EDT | 2024-09-30 | 9.41 | 11.06 | 11.26 | 0.00 | - | 1 | 4 | 22.06% |
IWM241018C00204000 | 2024-05-07 9:41AM EDT | 2024-10-18 | 13.10 | 11.90 | 12.05 | 0.00 | - | 35 | 409 | 22.27% |
IWM241115C00204000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 13.60 | 13.66 | 13.87 | 0.00 | - | 2 | 237 | 23.67% |
IWM241220C00204000 | 2024-05-08 3:03PM EDT | 2024-12-20 | 15.22 | 15.10 | 15.32 | -1.68 | -9.94% | 2 | 5,202 | 24.04% |
IWM241231C00204000 | 2024-05-07 10:01AM EDT | 2024-12-31 | 16.41 | 15.26 | 15.61 | 0.00 | - | 1 | 858 | 23.92% |
IWM250117C00204000 | 2024-05-08 1:47PM EDT | 2025-01-17 | 15.98 | 16.01 | 16.28 | +0.60 | +3.90% | 1 | 235 | 24.10% |
IWM250321C00204000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 13.96 | 18.37 | 18.73 | 0.00 | - | 1 | 160 | 24.82% |
IWM250620C00204000 | 2024-05-06 3:15PM EDT | 2025-06-20 | 22.18 | 21.42 | 21.96 | 0.00 | - | 8 | 82 | 25.67% |
IWM251219C00204000 | 2024-05-08 3:33PM EDT | 2025-12-19 | 27.02 | 26.75 | 27.61 | -0.64 | -2.31% | 159 | 507 | 26.87% |
IWM260116C00204000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 25.34 | 26.62 | 28.47 | 0.00 | - | 130 | 66 | 27.08% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240508P00204000 | 2024-05-08 4:07PM EDT | 2024-05-08 | 0.32 | 0.30 | 0.35 | -0.11 | -25.00% | 13,839 | 8,277 | 6.01% |
IWM240509P00204000 | 2024-05-08 4:07PM EDT | 2024-05-09 | 0.84 | 0.82 | 0.84 | +0.13 | +18.31% | 3,871 | 731 | 12.50% |
IWM240510P00204000 | 2024-05-08 4:07PM EDT | 2024-05-10 | 1.15 | 1.14 | 1.15 | +0.16 | +16.16% | 3,173 | 4,696 | 14.41% |
IWM240513P00204000 | 2024-05-08 4:02PM EDT | 2024-05-13 | 1.39 | 1.38 | 1.44 | +0.21 | +17.80% | 2,264 | 2,238 | 12.98% |
IWM240514P00204000 | 2024-05-08 3:58PM EDT | 2024-05-14 | 1.60 | 1.69 | 1.73 | +0.20 | +14.29% | 79 | 363 | 14.59% |
IWM240515P00204000 | 2024-05-08 3:59PM EDT | 2024-05-15 | 2.29 | 2.36 | 2.41 | +0.32 | +16.24% | 261 | 255 | 19.30% |
IWM240516P00204000 | 2024-05-08 3:37PM EDT | 2024-05-16 | 2.39 | 2.50 | 2.54 | +0.41 | +20.71% | 10 | 32 | 19.21% |
IWM240517P00204000 | 2024-05-08 4:05PM EDT | 2024-05-17 | 2.63 | 2.62 | 2.66 | +0.33 | +14.35% | 1,660 | 11,808 | 19.12% |
IWM240524P00204000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 3.11 | 3.16 | 3.20 | +0.32 | +11.47% | 97 | 1,399 | 17.74% |
IWM240531P00204000 | 2024-05-08 2:46PM EDT | 2024-05-31 | 3.63 | 3.54 | 3.59 | +0.61 | +20.20% | 97 | 266 | 16.80% |
IWM240607P00204000 | 2024-05-08 4:07PM EDT | 2024-06-07 | 4.05 | 4.02 | 4.09 | +0.53 | +15.06% | 58 | 533 | 16.90% |
IWM240621P00204000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 5.04 | 5.15 | 5.20 | +0.30 | +6.33% | 952 | 3,511 | 17.91% |
IWM240628P00204000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 5.42 | 5.42 | 5.50 | +0.50 | +10.16% | 656 | 5,718 | 17.64% |
IWM240719P00204000 | 2024-05-08 2:05PM EDT | 2024-07-19 | 6.46 | 6.24 | 6.30 | +0.71 | +12.35% | 49 | 976 | 17.09% |
IWM240816P00204000 | 2024-05-08 11:13AM EDT | 2024-08-16 | 7.34 | 7.19 | 7.26 | +0.80 | +12.23% | 17 | 779 | 16.78% |
IWM240920P00204000 | 2024-05-08 9:31AM EDT | 2024-09-20 | 8.64 | 8.16 | 8.26 | +0.84 | +10.77% | 15 | 3,485 | 16.48% |
IWM240930P00204000 | 2024-05-06 1:53PM EDT | 2024-09-30 | 8.29 | 8.43 | 8.56 | 0.00 | - | 12 | 66 | 16.49% |
IWM241018P00204000 | 2024-05-08 3:27PM EDT | 2024-10-18 | 9.10 | 9.02 | 9.14 | +0.81 | +9.77% | 1 | 771 | 16.62% |
IWM241115P00204000 | 2024-05-08 2:33PM EDT | 2024-11-15 | 10.07 | 10.03 | 10.16 | +0.63 | +6.67% | 4 | 666 | 17.10% |
IWM241220P00204000 | 2024-05-07 11:11AM EDT | 2024-12-20 | 10.22 | 10.88 | 11.01 | 0.00 | - | 9 | 3,347 | 17.05% |
IWM241231P00204000 | 2024-05-06 3:20PM EDT | 2024-12-31 | 11.07 | 10.98 | 11.29 | 0.00 | - | 2 | 50 | 17.08% |
IWM250117P00204000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 11.43 | 11.39 | 11.55 | +0.08 | +0.70% | 4 | 397 | 16.89% |
IWM250321P00204000 | 2024-04-29 2:14PM EDT | 2025-03-21 | 14.37 | 12.47 | 12.79 | 0.00 | - | 368 | 1,135 | 16.76% |
IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 13.69 | 14.52 | 0.00 | - | 4 | 116 | 16.80% |
IWM260116P00204000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 16.31 | 16.29 | 17.66 | 0.00 | - | 2 | 3 | 16.64% |