iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:211.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520C00211000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 2,838 | 560 | 10.35% |
| IWM240521C00211000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.15 | 0.13 | 0.15 | -0.18 | -54.55% | 766 | 610 | 11.40% |
| IWM240522C00211000 | 2024-05-17 4:09PM EDT | 2024-05-22 | 0.28 | 0.27 | 0.29 | -0.34 | -54.84% | 260 | 738 | 12.67% |
| IWM240523C00211000 | 2024-05-17 4:10PM EDT | 2024-05-23 | 0.42 | 0.41 | 0.43 | -0.26 | -38.24% | 62 | 233 | 13.48% |
| IWM240524C00211000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.58 | -0.17 | -22.67% | 2,731 | 1,972 | 14.20% |
| IWM240531C00211000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 1.20 | 1.16 | 1.20 | -0.41 | -25.47% | 137 | 2,473 | 14.54% |
| IWM240607C00211000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 1.90 | 1.93 | 1.96 | -0.18 | -8.65% | 175 | 591 | 16.02% |
| IWM240614C00211000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 2.63 | 2.67 | 2.70 | -0.41 | -13.49% | 34 | 569 | 17.24% |
| IWM240621C00211000 | 2024-05-17 4:06PM EDT | 2024-06-21 | 3.11 | 3.08 | 3.11 | -0.04 | -1.27% | 1,081 | 8,827 | 17.07% |
| IWM240628C00211000 | 2024-05-17 1:22PM EDT | 2024-06-28 | 3.58 | 3.59 | 3.63 | -0.22 | -5.79% | 14 | 631 | 17.47% |
| IWM240719C00211000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 4.94 | 4.96 | 5.01 | -0.17 | -3.33% | 770 | 2,387 | 18.32% |
| IWM240816C00211000 | 2024-05-17 1:35PM EDT | 2024-08-16 | 6.83 | 6.74 | 6.80 | -0.41 | -5.66% | 624 | 4,390 | 19.59% |
| IWM240920C00211000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 8.65 | 8.69 | 8.77 | -0.56 | -6.08% | 211 | 2,436 | 20.70% |
| IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 7.57 | 7.67 | 0.00 | - | 17 | 17 | 17.75% |
| IWM241018C00211000 | 2024-05-16 12:02PM EDT | 2024-10-18 | 10.25 | 9.74 | 9.90 | 0.00 | - | 5 | 662 | 20.82% |
| IWM241115C00211000 | 2024-05-17 9:40AM EDT | 2024-11-15 | 11.64 | 11.53 | 11.72 | -0.68 | -5.52% | 4 | 1,633 | 22.26% |
| IWM241220C00211000 | 2024-05-15 12:06PM EDT | 2024-12-20 | 13.64 | 12.95 | 13.24 | 0.00 | - | 1 | 373 | 22.75% |
| IWM241231C00211000 | 2024-05-16 11:54AM EDT | 2024-12-31 | 13.20 | 13.19 | 13.49 | -0.70 | -5.04% | 1 | 14 | 22.58% |
| IWM250117C00211000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 13.90 | 14.00 | 14.21 | -0.42 | -2.93% | 110 | 407 | 22.84% |
| IWM250321C00211000 | 2024-05-17 11:28AM EDT | 2025-03-21 | 16.64 | 16.42 | 16.79 | +5.13 | +44.57% | 1 | 182 | 23.76% |
| IWM250331C00211000 | 2024-05-15 2:13PM EDT | 2025-03-31 | 17.55 | 16.62 | 17.03 | 0.00 | - | 1 | 2 | 23.69% |
| IWM250620C00211000 | 2024-05-16 11:35AM EDT | 2025-06-20 | 20.50 | 19.66 | 20.05 | 0.00 | - | 1 | 3,749 | 24.63% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 21.55% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 25.05 | 26.99 | 0.00 | - | 60 | 35 | 26.44% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520P00211000 | 2024-05-17 3:53PM EDT | 2024-05-20 | 3.08 | 2.95 | 3.07 | +0.03 | +0.98% | 145 | 41 | 13.18% |
| IWM240521P00211000 | 2024-05-17 4:01PM EDT | 2024-05-21 | 3.04 | 3.03 | 3.12 | -0.25 | -7.60% | 62 | 33 | 12.48% |
| IWM240524P00211000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 3.38 | 3.32 | 3.42 | +0.22 | +6.96% | 30 | 607 | 13.31% |
| IWM240531P00211000 | 2024-05-17 10:32AM EDT | 2024-05-31 | 4.03 | 3.78 | 3.88 | +0.51 | +14.49% | 7 | 95 | 12.87% |
| IWM240607P00211000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 4.53 | 4.34 | 4.43 | +0.09 | +2.03% | 59 | 365 | 13.59% |
| IWM240614P00211000 | 2024-05-16 12:40PM EDT | 2024-06-14 | 5.60 | 5.38 | 5.45 | +0.25 | +4.67% | 4 | 271 | 16.48% |
| IWM240621P00211000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 5.63 | 5.69 | 5.73 | -0.06 | -1.05% | 22 | 1,600 | 15.87% |
| IWM240628P00211000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 6.01 | 6.00 | 6.07 | +0.13 | +2.21% | 11 | 1,527 | 15.73% |
| IWM240719P00211000 | 2024-05-17 2:10PM EDT | 2024-07-19 | 6.97 | 6.83 | 6.90 | +0.26 | +3.87% | 9 | 130 | 15.31% |
| IWM240816P00211000 | 2024-05-17 1:35PM EDT | 2024-08-16 | 7.97 | 7.83 | 7.91 | +0.39 | +5.15% | 629 | 5,584 | 15.21% |
| IWM240920P00211000 | 2024-05-16 2:50PM EDT | 2024-09-20 | 8.78 | 8.83 | 8.91 | 0.00 | - | 86 | 5,991 | 14.99% |
| IWM241018P00211000 | 2024-05-10 1:31PM EDT | 2024-10-18 | 12.35 | 9.68 | 9.79 | 0.00 | - | 1 | 3 | 15.20% |
| IWM241115P00211000 | 2024-05-16 11:08AM EDT | 2024-11-15 | 10.50 | 10.70 | 10.83 | 0.00 | - | 5 | 511 | 15.77% |
| IWM241220P00211000 | 2024-05-16 2:41PM EDT | 2024-12-20 | 11.60 | 11.55 | 11.68 | 0.00 | - | 15 | 117 | 15.77% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 31.37% |
| IWM250117P00211000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 12.16 | 12.11 | 12.26 | +0.30 | +2.53% | 1 | 435 | 15.70% |
| IWM250321P00211000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 15.42 | 13.27 | 13.57 | 0.00 | - | 24 | 102 | 15.72% |
| IWM250620P00211000 | 2024-05-15 11:49AM EDT | 2025-06-20 | 14.60 | 14.70 | 15.14 | 0.00 | - | 7 | 29 | 15.63% |
| IWM251219P00211000 | 2024-05-09 2:55PM EDT | 2025-12-19 | 19.06 | 17.14 | 17.89 | 0.00 | - | 12 | 16 | 15.58% |
| IWM260116P00211000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 22.81 | 17.24 | 18.66 | 0.00 | - | - | 2 | 15.94% |
© 2024 Yahoo. All rights reserved.