iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:208.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00208000 | 2024-05-07 4:07PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,377 | 795 | 12.50% |
| IWM240509C00208000 | 2024-05-07 3:58PM EDT | 2024-05-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 252 | 233 | 6.25% |
| IWM240510C00208000 | 2024-05-07 4:00PM EDT | 2024-05-10 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,023 | 6.25% |
| IWM240513C00208000 | 2024-05-07 3:51PM EDT | 2024-05-13 | 0.58 | 0.00 | 0.00 | 0.00 | - | 233 | 279 | 6.25% |
| IWM240514C00208000 | 2024-05-07 2:44PM EDT | 2024-05-14 | 0.89 | 0.00 | 0.00 | 0.00 | - | 45 | 36 | 3.13% |
| IWM240515C00208000 | 2024-05-07 2:01PM EDT | 2024-05-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 295 | 274 | 3.13% |
| IWM240516C00208000 | 2024-05-07 2:53PM EDT | 2024-05-16 | 1.58 | 0.00 | 0.00 | 0.00 | - | 92 | 182 | 3.13% |
| IWM240517C00208000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 19,200 | 53,570 | 3.13% |
| IWM240524C00208000 | 2024-05-07 4:00PM EDT | 2024-05-24 | 2.27 | 0.00 | 0.00 | 0.00 | - | 53 | 484 | 3.13% |
| IWM240531C00208000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 484 | 1,343 | 3.13% |
| IWM240607C00208000 | 2024-05-07 2:59PM EDT | 2024-06-07 | 3.58 | 0.00 | 0.00 | 0.00 | - | 131 | 442 | 1.56% |
| IWM240614C00208000 | 2024-05-07 12:36PM EDT | 2024-06-14 | 4.57 | 0.00 | 0.00 | 0.00 | - | 32 | 50 | 1.56% |
| IWM240621C00208000 | 2024-05-07 3:21PM EDT | 2024-06-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 346 | 7,957 | 1.56% |
| IWM240628C00208000 | 2024-05-07 3:48PM EDT | 2024-06-28 | 5.03 | 0.00 | 0.00 | 0.00 | - | 18 | 1,153 | 1.56% |
| IWM240719C00208000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 6.39 | 0.00 | 0.00 | 0.00 | - | 2,362 | 7,004 | 1.56% |
| IWM240816C00208000 | 2024-05-07 3:30PM EDT | 2024-08-16 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2,505 | 9,789 | 1.56% |
| IWM240920C00208000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3,109 | 0.78% |
| IWM240930C00208000 | 2024-05-07 11:43AM EDT | 2024-09-30 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| IWM241018C00208000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 9.34 | 0.00 | 0.00 | 0.00 | - | 98 | 449 | 0.78% |
| IWM241115C00208000 | 2024-05-07 4:12PM EDT | 2024-11-15 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 0.78% |
| IWM241220C00208000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 13.66 | 0.00 | 0.00 | 0.00 | - | 1 | 3,150 | 0.78% |
| IWM241231C00208000 | 2024-04-19 1:39PM EDT | 2024-12-31 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| IWM250117C00208000 | 2024-05-07 1:14PM EDT | 2025-01-17 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,314 | 0.78% |
| IWM250321C00208000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3,078 | 0.78% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00208000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 18.54 | 0.00 | 0.00 | 0.00 | - | 3 | 529 | 0.39% |
| IWM251219C00208000 | 2024-05-06 12:58PM EDT | 2025-12-19 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,043 | 0.39% |
| IWM260116C00208000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.39% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00208000 | 2024-05-07 4:00PM EDT | 2024-05-08 | 3.20 | 0.00 | 0.00 | 0.00 | - | 263 | 47 | 0.00% |
| IWM240510P00208000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 3.27 | 0.00 | 0.00 | 0.00 | - | 104 | 84 | 0.00% |
| IWM240514P00208000 | 2024-05-07 12:43PM EDT | 2024-05-14 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| IWM240515P00208000 | 2024-05-07 4:05PM EDT | 2024-05-15 | 4.24 | 0.00 | 0.00 | 0.00 | - | 132 | 133 | 0.00% |
| IWM240517P00208000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 4.38 | 0.00 | 0.00 | 0.00 | - | 400 | 12,438 | 0.00% |
| IWM240524P00208000 | 2024-05-07 9:49AM EDT | 2024-05-24 | 4.96 | 0.00 | 0.00 | 0.00 | - | 100 | 166 | 0.00% |
| IWM240531P00208000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 5.15 | 0.00 | 0.00 | 0.00 | - | 226 | 234 | 0.00% |
| IWM240607P00208000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 5.12 | 0.00 | 0.00 | 0.00 | - | 50 | 110 | 0.00% |
| IWM240614P00208000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 6.40 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| IWM240621P00208000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 6.57 | 0.00 | 0.00 | 0.00 | - | 74 | 7,710 | 0.00% |
| IWM240628P00208000 | 2024-05-07 10:56AM EDT | 2024-06-28 | 6.69 | 0.00 | 0.00 | 0.00 | - | 40 | 1,106 | 0.00% |
| IWM240719P00208000 | 2024-05-07 4:04PM EDT | 2024-07-19 | 7.95 | 0.00 | 0.00 | 0.00 | - | 209 | 415 | 0.00% |
| IWM240816P00208000 | 2024-05-07 9:40AM EDT | 2024-08-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,165 | 0.00% |
| IWM240920P00208000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,651 | 0.00% |
| IWM240930P00208000 | 2024-05-06 3:23PM EDT | 2024-09-30 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,502 | 0.00% |
| IWM241018P00208000 | 2024-05-07 12:02PM EDT | 2024-10-18 | 10.13 | 0.00 | 0.00 | 0.00 | - | 373 | 444 | 0.00% |
| IWM241115P00208000 | 2024-05-07 3:02PM EDT | 2024-11-15 | 11.46 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| IWM241220P00208000 | 2024-05-03 9:52AM EDT | 2024-12-20 | 13.12 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| IWM241231P00208000 | 2024-05-06 10:58AM EDT | 2024-12-31 | 12.96 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| IWM250117P00208000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 12.77 | 0.00 | 0.00 | 0.00 | - | 49 | 453 | 0.00% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 2025-03-21 | 13.52 | 15.24 | 15.47 | 0.00 | - | 35 | 49 | 16.84% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 19.00% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,001 | 0.00% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
© 2024 Yahoo. All rights reserved.