iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:206.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00206000 | 2024-05-08 2:43PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 3,288 | 2,563 | 11.33% |
| IWM240509C00206000 | 2024-05-08 2:34PM EDT | 2024-05-09 | 0.09 | 0.08 | 0.09 | -0.46 | -83.64% | 3,410 | 2,334 | 12.60% |
| IWM240510C00206000 | 2024-05-08 2:42PM EDT | 2024-05-10 | 0.28 | 0.28 | 0.29 | -0.55 | -65.48% | 3,054 | 3,745 | 14.99% |
| IWM240513C00206000 | 2024-05-08 2:05PM EDT | 2024-05-13 | 0.45 | 0.48 | 0.50 | -0.71 | -61.21% | 259 | 477 | 13.33% |
| IWM240514C00206000 | 2024-05-08 2:17PM EDT | 2024-05-14 | 0.76 | 0.75 | 0.77 | -0.71 | -48.30% | 132 | 2,095 | 15.26% |
| IWM240515C00206000 | 2024-05-08 12:49PM EDT | 2024-05-15 | 1.31 | 1.41 | 1.43 | -1.01 | -43.53% | 90 | 116 | 20.36% |
| IWM240517C00206000 | 2024-05-08 2:30PM EDT | 2024-05-17 | 1.77 | 1.72 | 1.74 | -0.59 | -25.00% | 376 | 8,291 | 20.68% |
| IWM240524C00206000 | 2024-05-08 2:42PM EDT | 2024-05-24 | 2.42 | 2.40 | 2.44 | -0.93 | -27.76% | 84 | 1,134 | 20.02% |
| IWM240531C00206000 | 2024-05-08 2:29PM EDT | 2024-05-31 | 2.94 | 2.91 | 2.94 | -0.67 | -18.56% | 397 | 7,079 | 19.32% |
| IWM240607C00206000 | 2024-05-08 1:23PM EDT | 2024-06-07 | 3.41 | 3.56 | 3.59 | -1.07 | -23.88% | 70 | 948 | 19.80% |
| IWM240614C00206000 | 2024-05-08 9:32AM EDT | 2024-06-14 | 4.34 | 4.13 | 4.17 | -0.84 | -16.22% | 23 | 166 | 20.13% |
| IWM240621C00206000 | 2024-05-08 2:33PM EDT | 2024-06-21 | 4.60 | 4.54 | 4.57 | -0.65 | -12.38% | 488 | 6,426 | 19.91% |
| IWM240628C00206000 | 2024-05-08 1:20PM EDT | 2024-06-28 | 4.79 | 4.97 | 5.01 | -1.18 | -19.77% | 3 | 426 | 19.97% |
| IWM240719C00206000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 6.14 | 6.31 | 6.32 | -0.95 | -13.40% | 78 | 9,515 | 20.48% |
| IWM240816C00206000 | 2024-05-08 1:28PM EDT | 2024-08-16 | 7.78 | 7.98 | 8.01 | -1.36 | -14.88% | 30 | 849 | 21.38% |
| IWM240920C00206000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 10.89 | 9.82 | 9.88 | 0.00 | - | 11 | 2,013 | 22.19% |
| IWM240930C00206000 | 2024-05-02 1:01PM EDT | 2024-09-30 | 7.99 | 10.03 | 10.13 | 0.00 | - | 1 | 10 | 21.91% |
| IWM241018C00206000 | 2024-05-07 1:17PM EDT | 2024-10-18 | 12.30 | 10.85 | 10.92 | 0.00 | - | 1 | 376 | 22.12% |
| IWM241115C00206000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 14.17 | 12.64 | 12.72 | 0.00 | - | 5 | 952 | 23.50% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 2024-12-20 | 10.44 | 14.02 | 14.14 | 0.00 | - | 39 | 1,083 | 23.83% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 14.26 | 14.40 | 0.00 | - | 2 | 248 | 23.67% |
| IWM250117C00206000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 14.22 | 14.97 | 15.07 | 0.00 | - | 1 | 871 | 23.85% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 17.33 | 17.50 | 0.00 | - | 12 | 1,000 | 24.57% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 17.50 | 17.86 | 0.00 | - | 6 | 2 | 24.66% |
| IWM250620C00206000 | 2024-05-07 12:39PM EDT | 2025-06-20 | 22.14 | 20.41 | 20.66 | 0.00 | - | 5 | 306 | 25.35% |
| IWM251219C00206000 | 2024-05-08 1:23PM EDT | 2025-12-19 | 25.78 | 25.85 | 26.22 | -0.81 | -3.05% | 67 | 5 | 26.50% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 25.56 | 27.40 | 0.00 | - | 1 | 76 | 27.02% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00206000 | 2024-05-08 2:05PM EDT | 2024-05-08 | 2.68 | 2.31 | 2.39 | +1.20 | +81.08% | 1,230 | 1,229 | 0.00% |
| IWM240509P00206000 | 2024-05-08 1:54PM EDT | 2024-05-09 | 2.64 | 2.32 | 2.43 | +1.04 | +65.00% | 32 | 114 | 0.00% |
| IWM240510P00206000 | 2024-05-08 2:18PM EDT | 2024-05-10 | 2.61 | 2.45 | 2.52 | +0.63 | +31.82% | 216 | 537 | 9.67% |
| IWM240514P00206000 | 2024-05-08 2:22PM EDT | 2024-05-14 | 2.97 | 2.93 | 2.97 | +0.63 | +26.92% | 29 | 331 | 12.57% |
| IWM240515P00206000 | 2024-05-08 12:35PM EDT | 2024-05-15 | 4.03 | 3.53 | 3.58 | +1.10 | +37.54% | 10 | 88 | 17.65% |
| IWM240516P00206000 | 2024-05-08 2:07PM EDT | 2024-05-16 | 3.90 | 3.64 | 3.69 | +0.98 | +33.56% | 42 | 266 | 17.59% |
| IWM240517P00206000 | 2024-05-08 1:57PM EDT | 2024-05-17 | 3.98 | 3.77 | 3.79 | +0.68 | +20.61% | 96 | 4,080 | 17.51% |
| IWM240524P00206000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 3.72 | 4.26 | 4.31 | 0.00 | - | 299 | 334 | 16.59% |
| IWM240531P00206000 | 2024-05-08 1:50PM EDT | 2024-05-31 | 4.83 | 4.62 | 4.65 | +0.72 | +17.52% | 29 | 110 | 15.66% |
| IWM240607P00206000 | 2024-05-08 2:35PM EDT | 2024-06-07 | 5.11 | 5.09 | 5.13 | +0.88 | +20.80% | 2 | 48 | 15.88% |
| IWM240614P00206000 | 2024-05-08 1:26PM EDT | 2024-06-14 | 6.23 | 5.88 | 5.92 | +1.26 | +25.35% | 3 | 18 | 17.43% |
| IWM240621P00206000 | 2024-05-08 2:36PM EDT | 2024-06-21 | 6.18 | 6.20 | 6.24 | +0.68 | +12.36% | 133 | 4,082 | 17.15% |
| IWM240628P00206000 | 2024-05-07 1:37PM EDT | 2024-06-28 | 5.61 | 6.47 | 6.52 | 0.00 | - | 28 | 3,478 | 16.88% |
| IWM240719P00206000 | 2024-05-08 2:27PM EDT | 2024-07-19 | 7.30 | 7.26 | 7.30 | +0.61 | +9.12% | 6 | 527 | 16.42% |
| IWM240816P00206000 | 2024-05-07 11:59AM EDT | 2024-08-16 | 7.37 | 8.20 | 8.26 | 0.00 | - | 45 | 342 | 16.22% |
| IWM240920P00206000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 9.32 | 9.14 | 9.19 | +0.98 | +11.75% | 43 | 3,464 | 15.87% |
| IWM240930P00206000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 10.75 | 9.42 | 9.50 | 0.00 | - | 1 | 6 | 15.92% |
| IWM241018P00206000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 9.26 | 9.98 | 10.06 | 0.00 | - | 181 | 828 | 16.05% |
| IWM241115P00206000 | 2024-05-06 11:56AM EDT | 2024-11-15 | 10.79 | 10.99 | 11.06 | 0.00 | - | 173 | 387 | 16.54% |
| IWM241220P00206000 | 2024-05-08 12:59PM EDT | 2024-12-20 | 12.15 | 11.82 | 11.91 | +0.84 | +7.43% | 3 | 3,616 | 16.54% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 11.94 | 12.11 | 0.00 | - | 2 | 2 | 16.46% |
| IWM250117P00206000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.21 | 12.33 | 12.43 | 0.00 | - | 4 | 867 | 16.37% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 24.50% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 13.56 | 13.85 | 0.00 | - | 1 | 1 | 16.28% |
| IWM250620P00206000 | 2024-05-07 3:01PM EDT | 2025-06-20 | 14.52 | 14.77 | 15.08 | 0.00 | - | 2 | 1,281 | 16.02% |
| IWM251219P00206000 | 2024-05-06 11:09AM EDT | 2025-12-19 | 17.49 | 17.24 | 17.63 | 0.00 | - | 6 | 61 | 15.80% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 17.36 | 18.04 | 0.00 | - | - | 5 | 15.83% |
© 2024 Yahoo. All rights reserved.