iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:207.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00207000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,403 | 839 | 6.25% |
| IWM240509C00207000 | 2024-05-07 4:03PM EDT | 2024-05-09 | 0.28 | 0.00 | 0.00 | 0.00 | - | 725 | 1,383 | 3.13% |
| IWM240510C00207000 | 2024-05-07 4:03PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6,796 | 5,835 | 3.13% |
| IWM240513C00207000 | 2024-05-07 4:11PM EDT | 2024-05-13 | 0.72 | 0.00 | 0.00 | 0.00 | - | 509 | 552 | 1.56% |
| IWM240514C00207000 | 2024-05-07 3:47PM EDT | 2024-05-14 | 1.21 | 0.00 | 0.00 | 0.00 | - | 499 | 203 | 1.56% |
| IWM240515C00207000 | 2024-05-07 2:24PM EDT | 2024-05-15 | 1.85 | 0.00 | 0.00 | 0.00 | - | 72 | 191 | 1.56% |
| IWM240516C00207000 | 2024-05-07 2:34PM EDT | 2024-05-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| IWM240517C00207000 | 2024-05-07 4:09PM EDT | 2024-05-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 804 | 14,229 | 1.56% |
| IWM240524C00207000 | 2024-05-07 4:00PM EDT | 2024-05-24 | 2.64 | 0.00 | 0.00 | 0.00 | - | 251 | 1,164 | 1.56% |
| IWM240531C00207000 | 2024-05-07 2:53PM EDT | 2024-05-31 | 3.36 | 0.00 | 0.00 | 0.00 | - | 708 | 4,779 | 0.78% |
| IWM240607C00207000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 4.03 | 0.00 | 0.00 | 0.00 | - | 91 | 596 | 0.78% |
| IWM240614C00207000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 4.52 | 0.00 | 0.00 | 0.00 | - | 51 | 173 | 0.78% |
| IWM240621C00207000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 5.01 | 0.00 | 0.00 | 0.00 | - | 977 | 16,584 | 0.78% |
| IWM240628C00207000 | 2024-05-07 3:33PM EDT | 2024-06-28 | 5.50 | 0.00 | 0.00 | 0.00 | - | 97 | 1,537 | 0.78% |
| IWM240719C00207000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 6.66 | 0.00 | 0.00 | 0.00 | - | 138 | 2,229 | 0.78% |
| IWM240816C00207000 | 2024-05-07 3:30PM EDT | 2024-08-16 | 8.56 | 0.00 | 0.00 | 0.00 | - | 4 | 2,532 | 0.39% |
| IWM240920C00207000 | 2024-05-07 9:42AM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,374 | 0.39% |
| IWM240930C00207000 | 2024-05-03 10:06AM EDT | 2024-09-30 | 9.49 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 0.39% |
| IWM241018C00207000 | 2024-05-02 9:35AM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 85 | 368 | 0.39% |
| IWM241115C00207000 | 2024-05-03 3:33PM EDT | 2024-11-15 | 11.34 | 0.00 | 0.00 | 0.00 | - | 699 | 1,400 | 0.39% |
| IWM241220C00207000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 9.87 | 0.00 | 0.00 | 0.00 | - | 300 | 712 | 0.39% |
| IWM241231C00207000 | 2024-04-19 10:17AM EDT | 2024-12-31 | 10.04 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.39% |
| IWM250117C00207000 | 2024-05-07 12:55PM EDT | 2025-01-17 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.39% |
| IWM250321C00207000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 18.15 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 0.39% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 2025-03-31 | 12.89 | 0.00 | 0.00 | 0.00 | - | 1,115 | 1,000 | 0.20% |
| IWM250620C00207000 | 2024-04-26 1:01PM EDT | 2025-06-20 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.20% |
| IWM251219C00207000 | 2024-03-04 11:33AM EDT | 2025-12-19 | 28.78 | 27.07 | 29.16 | 0.00 | - | 1 | 13 | 29.00% |
| IWM260116C00207000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 23.79 | 0.00 | 0.00 | 0.00 | - | 96 | 59 | 0.20% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00207000 | 2024-05-07 4:11PM EDT | 2024-05-08 | 2.35 | 0.00 | 0.00 | 0.00 | - | 735 | 204 | 0.00% |
| IWM240510P00207000 | 2024-05-07 4:05PM EDT | 2024-05-10 | 2.64 | 0.00 | 0.00 | 0.00 | - | 286 | 628 | 0.00% |
| IWM240515P00207000 | 2024-05-07 4:05PM EDT | 2024-05-15 | 3.58 | 0.00 | 0.00 | 0.00 | - | 220 | 218 | 0.00% |
| IWM240516P00207000 | 2024-05-07 10:43AM EDT | 2024-05-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 46 | 48 | 0.00% |
| IWM240517P00207000 | 2024-05-07 4:00PM EDT | 2024-05-17 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2,440 | 5,148 | 0.00% |
| IWM240524P00207000 | 2024-05-07 1:54PM EDT | 2024-05-24 | 4.03 | 0.00 | 0.00 | 0.00 | - | 55 | 210 | 0.00% |
| IWM240531P00207000 | 2024-05-07 12:44PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 235 | 275 | 0.00% |
| IWM240607P00207000 | 2024-05-07 10:49AM EDT | 2024-06-07 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| IWM240614P00207000 | 2024-05-07 9:34AM EDT | 2024-06-14 | 6.01 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| IWM240621P00207000 | 2024-05-07 4:02PM EDT | 2024-06-21 | 6.30 | 0.00 | 0.00 | 0.00 | - | 212 | 2,941 | 0.00% |
| IWM240628P00207000 | 2024-05-07 11:02AM EDT | 2024-06-28 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| IWM240719P00207000 | 2024-05-07 3:41PM EDT | 2024-07-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 232 | 342 | 0.00% |
| IWM240816P00207000 | 2024-05-07 2:22PM EDT | 2024-08-16 | 8.11 | 0.00 | 0.00 | 0.00 | - | 11 | 1,885 | 0.00% |
| IWM240920P00207000 | 2024-05-07 2:25PM EDT | 2024-09-20 | 9.06 | 0.00 | 0.00 | 0.00 | - | 10 | 4,546 | 0.00% |
| IWM241018P00207000 | 2024-05-07 2:33PM EDT | 2024-10-18 | 9.94 | 0.00 | 0.00 | 0.00 | - | 4 | 836 | 0.00% |
| IWM241115P00207000 | 2024-05-07 2:33PM EDT | 2024-11-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 0.00% |
| IWM241220P00207000 | 2024-04-05 11:51AM EDT | 2024-12-20 | 12.77 | 13.15 | 13.27 | 0.00 | - | 3 | 34 | 18.90% |
| IWM241231P00207000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 11.58 | 18.81 | 19.32 | 0.00 | - | 2 | 1,442 | 27.63% |
| IWM250117P00207000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.70 | 0.00 | 0.00 | 0.00 | - | 2 | 316 | 0.00% |
| IWM250620P00207000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 14.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,057 | 0.00% |
| IWM251219P00207000 | 2024-04-26 12:27PM EDT | 2025-12-19 | 20.41 | 0.00 | 0.00 | 0.00 | - | 122 | 1,129 | 0.00% |
| IWM260116P00207000 | 2024-03-13 3:50PM EDT | 2026-01-16 | 18.25 | 18.50 | 23.50 | 0.00 | - | 3 | 3 | 21.08% |
© 2024 Yahoo. All rights reserved.