iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:212.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00212000 | 2024-05-20 4:04PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 6.25% |
| IWM240522C00212000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| IWM240523C00212000 | 2024-05-20 4:13PM EDT | 2024-05-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| IWM240524C00212000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3,924 | 0 | 3.13% |
| IWM240528C00212000 | 2024-05-20 3:59PM EDT | 2024-05-28 | 0.46 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| IWM240529C00212000 | 2024-05-20 4:04PM EDT | 2024-05-29 | 0.59 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| IWM240530C00212000 | 2024-05-20 3:56PM EDT | 2024-05-30 | 0.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| IWM240531C00212000 | 2024-05-20 4:00PM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 3.13% |
| IWM240607C00212000 | 2024-05-20 3:01PM EDT | 2024-06-07 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,622 | 0 | 1.56% |
| IWM240614C00212000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 2.30 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| IWM240621C00212000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 1.56% |
| IWM240628C00212000 | 2024-05-20 4:00PM EDT | 2024-06-28 | 3.22 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| IWM240719C00212000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 4.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| IWM240816C00212000 | 2024-05-20 2:37PM EDT | 2024-08-16 | 6.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| IWM240920C00212000 | 2024-05-20 10:10AM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM240930C00212000 | 2024-05-20 10:07AM EDT | 2024-09-30 | 8.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM241018C00212000 | 2024-05-20 1:27PM EDT | 2024-10-18 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM241115C00212000 | 2024-05-17 3:05PM EDT | 2024-11-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM241220C00212000 | 2024-05-20 2:36PM EDT | 2024-12-20 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM241231C00212000 | 2024-05-20 11:24AM EDT | 2024-12-31 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| IWM250117C00212000 | 2024-05-20 11:04AM EDT | 2025-01-17 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| IWM250321C00212000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 10.86 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.39% |
| IWM250620C00212000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 20.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IWM251219C00212000 | 2024-05-14 3:24PM EDT | 2025-12-19 | 24.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00212000 | 2024-05-20 4:07PM EDT | 2024-05-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IWM240522P00212000 | 2024-05-20 4:00PM EDT | 2024-05-22 | 3.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240523P00212000 | 2024-05-20 1:07PM EDT | 2024-05-23 | 2.92 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| IWM240524P00212000 | 2024-05-20 1:28PM EDT | 2024-05-24 | 3.32 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240528P00212000 | 2024-05-20 4:00PM EDT | 2024-05-28 | 3.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240529P00212000 | 2024-05-16 3:36PM EDT | 2024-05-29 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240530P00212000 | 2024-05-17 2:44PM EDT | 2024-05-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00212000 | 2024-05-20 2:40PM EDT | 2024-05-31 | 3.83 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| IWM240607P00212000 | 2024-05-20 2:55PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240614P00212000 | 2024-05-20 2:07PM EDT | 2024-06-14 | 5.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240621P00212000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| IWM240628P00212000 | 2024-05-20 1:08PM EDT | 2024-06-28 | 5.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IWM240719P00212000 | 2024-05-20 10:48AM EDT | 2024-07-19 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00212000 | 2024-05-20 11:31AM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM240920P00212000 | 2024-05-16 2:49PM EDT | 2024-09-20 | 9.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| IWM240930P00212000 | 2024-05-20 2:44PM EDT | 2024-09-30 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241018P00212000 | 2024-05-20 1:08PM EDT | 2024-10-18 | 9.53 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 0.00% |
| IWM241115P00212000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 10.79 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 0.00% |
| IWM241220P00212000 | 2024-05-17 4:11PM EDT | 2024-12-20 | 12.14 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 32.11% |
| IWM250117P00212000 | 2024-05-17 11:19AM EDT | 2025-01-17 | 12.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00212000 | 2024-05-10 3:12PM EDT | 2025-03-21 | 16.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| IWM250331P00212000 | 2024-05-13 11:12AM EDT | 2025-03-31 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 22.22% |
| IWM251219P00212000 | 2024-05-09 2:53PM EDT | 2025-12-19 | 19.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.