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
203.65 -0.13 (-0.06%)
After hours: 04:36PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforMay 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM240508C002050002024-05-08 4:11PM EDT2024-05-080.010.000.01-0.56-98.25%12,2083,5376.45%
IWM240509C002050002024-05-08 4:14PM EDT2024-05-090.230.220.24-0.74-76.29%9,7975,48911.33%
IWM240510C002050002024-05-08 4:08PM EDT2024-05-100.520.510.52-0.75-59.06%5,23710,22613.75%
IWM240513C002050002024-05-08 4:08PM EDT2024-05-130.800.760.78-0.74-48.05%4131,60712.43%
IWM240514C002050002024-05-08 2:43PM EDT2024-05-141.131.081.11-0.84-42.64%27038114.60%
IWM240515C002050002024-05-08 4:08PM EDT2024-05-151.801.781.81-0.70-28.00%1638019.63%
IWM240516C002050002024-05-08 3:23PM EDT2024-05-161.991.962.00-0.78-28.16%2111620.02%
IWM240517C002050002024-05-08 4:01PM EDT2024-05-172.142.112.14-0.67-23.84%1,79455,00820.04%
IWM240524C002050002024-05-08 4:10PM EDT2024-05-242.902.832.86-0.70-19.44%3142,54919.52%
IWM240531C002050002024-05-08 3:58PM EDT2024-05-313.473.353.39-0.72-17.18%3313,20918.98%
IWM240607C002050002024-05-08 2:13PM EDT2024-06-074.004.024.06-0.88-18.03%1291,30919.54%
IWM240614C002050002024-05-08 3:40PM EDT2024-06-144.654.614.67-0.75-13.89%16717419.98%
IWM240621C002050002024-05-08 3:58PM EDT2024-06-215.105.005.03-0.67-11.61%1,47834,05619.62%
IWM240628C002050002024-05-08 2:45PM EDT2024-06-285.475.455.49-1.09-16.62%2202,31519.76%
IWM240719C002050002024-05-08 3:47PM EDT2024-07-196.906.796.83-0.82-10.62%272,23520.36%
IWM240816C002050002024-05-08 2:34PM EDT2024-08-168.558.488.53-1.15-11.86%1110,05521.28%
IWM240920C002050002024-05-08 3:52PM EDT2024-09-2010.5310.3210.40-1.00-8.67%6617,75122.11%
IWM240930C002050002024-05-08 11:03AM EDT2024-09-3010.8110.5510.70-0.64-5.59%91,75221.92%
IWM241018C002050002024-05-08 3:52PM EDT2024-10-1811.5311.3711.50-1.47-11.31%173,66822.15%
IWM241115C002050002024-05-08 1:59PM EDT2024-11-1513.0913.1013.30-1.81-12.15%171023.53%
IWM241220C002050002024-05-08 2:41PM EDT2024-12-2014.6014.4714.74-0.48-3.18%416,55023.89%
IWM241231C002050002024-05-08 9:46AM EDT2024-12-3114.8014.6915.03-1.02-6.45%15023.77%
IWM250117C002050002024-05-08 3:57PM EDT2025-01-1715.7415.4115.70-0.93-5.58%296,29923.95%
IWM250321C002050002024-05-06 2:07PM EDT2025-03-2118.8017.7718.130.00-11,13124.66%
IWM250331C002050002024-05-03 10:12AM EDT2025-03-3117.5217.9718.38-0.10-0.57%61624.60%
IWM250620C002050002024-05-07 3:37PM EDT2025-06-2022.2220.8421.390.00-601,07625.55%
IWM251219C002050002024-05-08 3:05PM EDT2025-12-1926.6526.1827.02-0.55-2.02%685,48026.74%
IWM260116C002050002024-05-01 10:31AM EDT2026-01-1622.4226.1627.920.00-119226.99%
IWM260618C002050002024-04-25 12:01PM EDT2026-06-1826.2729.2732.670.00-317028.24%
IWM261218C002050002024-05-08 12:13PM EDT2026-12-1835.0033.0537.39-0.90-2.51%110029.06%
PutsforMay 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
IWM240508P002050002024-05-08 4:09PM EDT2024-05-081.311.281.39+0.49+59.76%2,6244,70013.82%
IWM240509P002050002024-05-08 4:09PM EDT2024-05-091.451.451.55+0.31+27.19%44897413.18%
IWM240510P002050002024-05-08 4:14PM EDT2024-05-101.771.751.79+0.34+23.78%2,2995,74114.50%
IWM240513P002050002024-05-08 3:06PM EDT2024-05-132.061.952.03+0.43+26.38%20833512.75%
IWM240514P002050002024-05-08 4:07PM EDT2024-05-142.252.252.32+0.37+19.68%12361414.50%
IWM240515P002050002024-05-08 3:39PM EDT2024-05-152.902.912.97+0.45+18.37%27948319.13%
IWM240516P002050002024-05-08 3:37PM EDT2024-05-162.933.053.11+0.76+35.02%917219.15%
IWM240517P002050002024-05-08 3:58PM EDT2024-05-173.103.173.21+0.35+12.73%37829,24218.92%
IWM240524P002050002024-05-08 3:59PM EDT2024-05-243.593.693.75+0.26+7.81%14460117.63%
IWM240531P002050002024-05-08 3:54PM EDT2024-05-313.954.074.12+0.24+6.47%1562,88116.63%
IWM240607P002050002024-05-08 4:07PM EDT2024-06-074.564.544.61+0.56+14.00%9822816.71%
IWM240614P002050002024-05-08 3:52PM EDT2024-06-145.255.385.43+0.49+10.29%1912418.23%
IWM240621P002050002024-05-08 4:06PM EDT2024-06-215.665.665.71+0.37+6.99%4,38830,68717.74%
IWM240628P002050002024-05-08 9:38AM EDT2024-06-286.385.966.02+0.97+17.93%295217.52%
IWM240719P002050002024-05-08 3:45PM EDT2024-07-196.656.766.83+0.30+4.72%872,90817.02%
IWM240816P002050002024-05-08 12:36PM EDT2024-08-167.987.707.78+0.78+10.83%2510,26316.69%
IWM240920P002050002024-05-08 3:38PM EDT2024-09-208.628.658.74+0.40+4.87%505,48716.32%
IWM240930P002050002024-05-07 4:14PM EDT2024-09-308.658.939.040.00-383116.33%
IWM241018P002050002024-05-08 12:59PM EDT2024-10-189.849.519.61+0.79+8.73%75,54916.46%
IWM241115P002050002024-05-08 2:22PM EDT2024-11-1510.6010.5210.63+0.43+4.23%138616.94%
IWM241220P002050002024-05-07 4:00PM EDT2024-12-2011.0511.3611.470.00-2,07522,82116.90%
IWM241231P002050002024-05-07 2:43PM EDT2024-12-3111.1111.4511.710.00-2516.86%
IWM250117P002050002024-05-08 3:57PM EDT2025-01-1711.8811.8712.01+0.48+4.21%18,50416.74%
IWM250321P002050002024-05-01 1:56PM EDT2025-03-2116.9212.9413.270.00-218,37716.65%
IWM250331P002050002024-05-02 10:58AM EDT2025-03-3115.8813.0713.440.00--116.62%
IWM250620P002050002024-05-07 12:53PM EDT2025-06-2013.7914.1314.940.00-236,01616.63%
IWM251219P002050002024-05-07 3:54PM EDT2025-12-1916.5916.5717.720.00-2,0004,92216.53%
IWM260116P002050002024-05-07 11:19AM EDT2026-01-1617.6016.7118.14+1.00+6.02%124016.55%
IWM260618P002050002024-05-07 2:50PM EDT2026-06-1818.8718.1320.280.00-42,65816.64%
IWM261218P002050002024-05-07 1:07PM EDT2026-12-1820.1019.6222.310.00-14116.52%