iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:209.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00209000 | 2024-05-08 9:46AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 842 | 21.88% |
| IWM240509C00209000 | 2024-05-08 11:01AM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 52 | 592 | 18.36% |
| IWM240510C00209000 | 2024-05-08 10:43AM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 531 | 1,562 | 16.90% |
| IWM240513C00209000 | 2024-05-08 10:38AM EDT | 2024-05-13 | 0.12 | 0.12 | 0.13 | -0.18 | -60.00% | 9 | 288 | 14.16% |
| IWM240514C00209000 | 2024-05-08 11:01AM EDT | 2024-05-14 | 0.28 | 0.24 | 0.25 | -0.37 | -56.92% | 133 | 107 | 15.58% |
| IWM240515C00209000 | 2024-05-08 10:48AM EDT | 2024-05-15 | 0.70 | 0.64 | 0.65 | -0.73 | -51.05% | 5 | 106 | 20.07% |
| IWM240516C00209000 | 2024-05-08 9:36AM EDT | 2024-05-16 | 0.65 | 0.76 | 0.78 | -0.62 | -48.82% | 3 | 356 | 20.34% |
| IWM240517C00209000 | 2024-05-08 11:09AM EDT | 2024-05-17 | 0.87 | 0.87 | 0.89 | -0.38 | -30.40% | 66 | 10,361 | 20.40% |
| IWM240524C00209000 | 2024-05-08 11:00AM EDT | 2024-05-24 | 1.48 | 1.45 | 1.47 | -0.85 | -36.48% | 54 | 7,227 | 19.75% |
| IWM240531C00209000 | 2024-05-07 2:37PM EDT | 2024-05-31 | 1.89 | 1.89 | 1.91 | -0.65 | -25.59% | 1 | 1,374 | 19.08% |
| IWM240607C00209000 | 2024-05-08 10:32AM EDT | 2024-06-07 | 2.45 | 2.48 | 2.51 | -0.71 | -22.47% | 30 | 715 | 19.61% |
| IWM240614C00209000 | 2024-05-07 1:17PM EDT | 2024-06-14 | 2.89 | 3.02 | 3.06 | -1.11 | -27.75% | 29 | 60 | 19.97% |
| IWM240621C00209000 | 2024-05-08 11:03AM EDT | 2024-06-21 | 3.46 | 3.41 | 3.44 | -0.51 | -12.85% | 144 | 7,323 | 19.77% |
| IWM240628C00209000 | 2024-05-07 2:38PM EDT | 2024-06-28 | 4.57 | 3.83 | 3.85 | 0.00 | - | 274 | 305 | 19.80% |
| IWM240719C00209000 | 2024-05-08 10:28AM EDT | 2024-07-19 | 5.11 | 5.12 | 5.14 | -0.82 | -13.83% | 4 | 2,854 | 20.39% |
| IWM240816C00209000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 6.65 | 6.70 | 6.74 | -1.29 | -16.25% | 1 | 6,469 | 21.16% |
| IWM240920C00209000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 6.48 | 8.46 | 8.50 | 0.00 | - | 6 | 3,529 | 21.82% |
| IWM240930C00209000 | 2024-04-29 2:03PM EDT | 2024-09-30 | 7.53 | 8.69 | 8.75 | 0.00 | - | 8 | 9 | 21.55% |
| IWM241018C00209000 | 2024-05-07 9:50AM EDT | 2024-10-18 | 10.24 | 9.51 | 9.56 | 0.00 | - | 1 | 466 | 21.83% |
| IWM241115C00209000 | 2024-05-06 12:37PM EDT | 2024-11-15 | 11.73 | 11.24 | 11.33 | 0.00 | - | 2 | 532 | 23.19% |
| IWM241220C00209000 | 2024-05-06 10:36AM EDT | 2024-12-20 | 13.25 | 12.63 | 12.76 | 0.00 | - | 11 | 348 | 23.56% |
| IWM241231C00209000 | 2024-04-29 2:03PM EDT | 2024-12-31 | 11.45 | 12.84 | 12.99 | 0.00 | - | 8 | 17 | 23.36% |
| IWM250117C00209000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 15.05 | 13.55 | 13.66 | 0.00 | - | 11 | 221 | 23.55% |
| IWM250321C00209000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 17.35 | 15.91 | 16.06 | 0.00 | - | 2 | 477 | 24.26% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 15.97 | 16.40 | 0.00 | - | 1 | 1 | 24.32% |
| IWM250620C00209000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 14.39 | 18.94 | 19.19 | 0.00 | - | 1 | 59 | 25.03% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 24.40 | 24.77 | 0.00 | - | 38 | 40 | 26.22% |
| IWM260116C00209000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 22.72 | 24.18 | 25.98 | 0.00 | - | 8 | 5 | 26.77% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508P00209000 | 2024-05-03 9:33AM EDT | 2024-05-08 | 6.01 | 5.19 | 5.30 | -0.01 | -0.17% | 4 | 12 | 0.00% |
| IWM240510P00209000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 4.16 | 5.20 | 5.33 | 0.00 | - | 18 | 9 | 6.25% |
| IWM240515P00209000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 4.81 | 5.71 | 5.78 | 0.00 | - | 20 | 29 | 17.53% |
| IWM240517P00209000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 6.16 | 5.88 | 5.97 | +1.81 | +41.61% | 4 | 1,660 | 17.85% |
| IWM240524P00209000 | 2024-05-06 10:15AM EDT | 2024-05-24 | 5.81 | 6.29 | 6.36 | 0.00 | - | 3 | 23 | 16.69% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 2024-05-31 | 15.44 | 6.60 | 6.68 | 0.00 | - | - | 1 | 15.94% |
| IWM240607P00209000 | 2024-05-02 10:28AM EDT | 2024-06-07 | 11.86 | 6.99 | 7.07 | 0.00 | - | - | 11 | 15.97% |
| IWM240621P00209000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 8.50 | 8.02 | 8.08 | +1.34 | +18.72% | 3 | 3,744 | 17.19% |
| IWM240628P00209000 | 2024-05-06 10:00AM EDT | 2024-06-28 | 8.02 | 8.30 | 8.36 | 0.00 | - | 1 | 204 | 16.98% |
| IWM240719P00209000 | 2024-05-08 9:33AM EDT | 2024-07-19 | 9.70 | 9.03 | 9.10 | +1.45 | +17.58% | 4 | 713 | 16.49% |
| IWM240816P00209000 | 2024-05-07 4:00PM EDT | 2024-08-16 | 10.03 | 9.90 | 9.97 | +0.68 | +7.27% | 1 | 224 | 16.14% |
| IWM240920P00209000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 10.09 | 10.80 | 10.87 | 0.00 | - | 1 | 703 | 15.78% |
| IWM240930P00209000 | 2024-05-08 10:49AM EDT | 2024-09-30 | 11.01 | 11.03 | 11.20 | +0.92 | +9.12% | 4 | 2 | 15.89% |
| IWM241018P00209000 | 2024-05-07 11:40AM EDT | 2024-10-18 | 10.69 | 11.57 | 11.73 | 0.00 | - | 237 | 383 | 15.99% |
| IWM241115P00209000 | 2024-05-07 2:28PM EDT | 2024-11-15 | 11.90 | 12.54 | 12.71 | 0.00 | - | 19 | 116 | 16.46% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 27.24% |
| IWM250117P00209000 | 2024-05-06 10:17AM EDT | 2025-01-17 | 13.54 | 13.83 | 14.05 | 0.00 | - | 1 | 1,612 | 16.28% |
| IWM250321P00209000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 17.89 | 14.90 | 15.18 | 0.00 | - | 137 | 149 | 16.08% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 18.72 | 19.31 | 0.00 | - | 7 | 58 | 18.99% |
| IWM251219P00209000 | 2024-04-26 11:57AM EDT | 2025-12-19 | 21.51 | 18.63 | 19.05 | 0.00 | - | 7 | 266 | 15.56% |
© 2024 Yahoo. All rights reserved.