iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:213.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00213000 | 2024-05-20 3:17PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 211 | 638 | 19.14% |
| IWM240522C00213000 | 2024-05-21 9:40AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 1,243 | 15.04% |
| IWM240523C00213000 | 2024-05-21 9:44AM EDT | 2024-05-23 | 0.07 | 0.05 | 0.06 | -0.11 | -61.11% | 92 | 371 | 14.94% |
| IWM240524C00213000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 0.10 | 0.12 | 0.13 | -0.08 | -44.44% | 12 | 3,945 | 15.43% |
| IWM240528C00213000 | 2024-05-21 9:52AM EDT | 2024-05-28 | 0.22 | 0.19 | 0.21 | -0.10 | -31.25% | 6 | 628 | 12.38% |
| IWM240529C00213000 | 2024-05-20 3:47PM EDT | 2024-05-29 | 0.30 | 0.26 | 0.27 | -0.09 | -23.08% | 4 | 75 | 12.57% |
| IWM240530C00213000 | 2024-05-21 9:33AM EDT | 2024-05-30 | 0.39 | 0.34 | 0.35 | -0.11 | -22.00% | 1 | 252 | 12.96% |
| IWM240531C00213000 | 2024-05-21 9:47AM EDT | 2024-05-31 | 0.57 | 0.50 | 0.51 | -0.06 | -9.52% | 8 | 6,513 | 14.11% |
| IWM240607C00213000 | 2024-05-21 9:38AM EDT | 2024-06-07 | 1.05 | 1.10 | 1.12 | -0.50 | -32.26% | 3 | 353 | 15.42% |
| IWM240614C00213000 | 2024-05-20 4:00PM EDT | 2024-06-14 | 2.02 | 1.76 | 1.79 | 0.00 | - | 1,011 | 1,143 | 16.68% |
| IWM240621C00213000 | 2024-05-21 9:38AM EDT | 2024-06-21 | 2.08 | 2.09 | 2.11 | -0.27 | -11.49% | 14 | 33,190 | 16.19% |
| IWM240628C00213000 | 2024-05-21 9:49AM EDT | 2024-06-28 | 2.73 | 2.56 | 2.59 | -0.37 | -11.94% | 5 | 1,152 | 16.58% |
| IWM240719C00213000 | 2024-05-21 9:49AM EDT | 2024-07-19 | 4.08 | 3.90 | 3.92 | -0.06 | -1.45% | 15 | 4,380 | 17.54% |
| IWM240816C00213000 | 2024-05-21 9:46AM EDT | 2024-08-16 | 5.80 | 5.56 | 5.61 | -0.23 | -3.81% | 1 | 2,081 | 18.73% |
| IWM240920C00213000 | 2024-05-17 2:18PM EDT | 2024-09-20 | 7.62 | 7.53 | 7.58 | 0.00 | - | 112 | 2,502 | 19.98% |
| IWM240930C00213000 | 2024-05-15 10:02AM EDT | 2024-09-30 | 8.38 | 7.71 | 7.79 | 0.00 | - | 2 | 62 | 19.64% |
| IWM241018C00213000 | 2024-05-20 12:40PM EDT | 2024-10-18 | 9.41 | 8.58 | 8.64 | 0.00 | - | 5 | 569 | 20.03% |
| IWM241115C00213000 | 2024-05-17 1:26PM EDT | 2024-11-15 | 10.66 | 10.38 | 10.45 | 0.00 | - | 3 | 2,582 | 21.52% |
| IWM241220C00213000 | 2024-05-20 11:14AM EDT | 2024-12-20 | 12.47 | 11.81 | 11.99 | 0.00 | - | 1 | 1,506 | 22.10% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 17.66% |
| IWM250117C00213000 | 2024-05-20 10:41AM EDT | 2025-01-17 | 13.46 | 12.81 | 12.92 | 0.00 | - | 2 | 4,936 | 22.16% |
| IWM250321C00213000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 14.91 | 15.32 | 15.53 | 0.00 | - | 1 | 362 | 23.18% |
| IWM250620C00213000 | 2024-05-17 12:02PM EDT | 2025-06-20 | 19.10 | 18.49 | 18.74 | 0.00 | - | 1 | 13 | 24.05% |
| IWM251219C00213000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.66 | 24.05 | 24.61 | 0.00 | - | 2 | 5 | 25.52% |
| IWM260116C00213000 | 2024-04-26 4:05PM EDT | 2026-01-16 | 20.45 | 23.87 | 25.79 | 0.00 | - | 1 | 65 | 26.03% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00213000 | 2024-05-20 11:56AM EDT | 2024-05-21 | 5.12 | 4.88 | 5.00 | +1.38 | +36.90% | 9 | 212 | 39.36% |
| IWM240522P00213000 | 2024-05-17 1:34PM EDT | 2024-05-22 | 5.04 | 4.90 | 5.01 | 0.00 | - | 10 | 38 | 28.13% |
| IWM240524P00213000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 5.04 | 4.98 | 5.10 | +1.05 | +26.32% | 2 | 279 | 21.63% |
| IWM240528P00213000 | 2024-05-17 2:44PM EDT | 2024-05-28 | 5.51 | 4.87 | 5.05 | 0.00 | - | 1 | 21 | 14.62% |
| IWM240529P00213000 | 2024-05-20 11:48AM EDT | 2024-05-29 | 4.16 | 5.06 | 5.18 | 0.00 | - | 1 | 23 | 15.38% |
| IWM240531P00213000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 5.80 | 5.16 | 5.26 | 0.00 | - | 2 | 63 | 14.72% |
| IWM240607P00213000 | 2024-05-21 9:39AM EDT | 2024-06-07 | 5.74 | 5.44 | 5.52 | +0.99 | +20.84% | 2 | 43 | 13.44% |
| IWM240614P00213000 | 2024-05-20 1:27PM EDT | 2024-06-14 | 5.98 | 6.42 | 6.51 | 0.00 | - | 6 | 52 | 16.83% |
| IWM240621P00213000 | 2024-05-20 1:28PM EDT | 2024-06-21 | 6.24 | 6.76 | 6.84 | 0.00 | - | 1 | 1,129 | 16.37% |
| IWM240628P00213000 | 2024-05-14 1:43PM EDT | 2024-06-28 | 9.04 | 7.06 | 7.14 | 0.00 | - | 10 | 14 | 16.04% |
| IWM240719P00213000 | 2024-05-20 10:52AM EDT | 2024-07-19 | 7.45 | 7.76 | 7.84 | 0.00 | - | 16 | 332 | 15.15% |
| IWM240816P00213000 | 2024-05-16 3:05PM EDT | 2024-08-16 | 8.88 | 8.71 | 8.79 | 0.00 | - | 1 | 62 | 14.95% |
| IWM240920P00213000 | 2024-05-17 10:48AM EDT | 2024-09-20 | 9.87 | 9.68 | 9.75 | 0.00 | - | 1 | 142 | 14.70% |
| IWM240930P00213000 | 2024-05-06 3:23PM EDT | 2024-09-30 | 13.25 | 9.96 | 10.08 | 0.00 | - | 1 | 3 | 14.80% |
| IWM241115P00213000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 11.32 | 11.51 | 11.66 | 0.00 | - | 484 | 807 | 15.52% |
| IWM241220P00213000 | 2024-05-20 9:50AM EDT | 2024-12-20 | 12.52 | 12.36 | 12.58 | 0.00 | - | 48 | 112 | 15.66% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 2024-12-31 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 28.84% |
| IWM250117P00213000 | 2024-05-17 11:19AM EDT | 2025-01-17 | 13.13 | 12.84 | 12.97 | 0.00 | - | 4 | 1,402 | 15.31% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 16.48 | 14.10 | 14.36 | 0.00 | - | - | 27 | 15.48% |
| IWM250620P00213000 | 2024-05-10 3:06PM EDT | 2025-06-20 | 17.89 | 15.51 | 15.83 | 0.00 | - | 19 | 261 | 15.29% |
| IWM251219P00213000 | 2024-05-20 2:04PM EDT | 2025-12-19 | 18.00 | 18.12 | 18.50 | 0.00 | - | 2 | 1,045 | 15.22% |
© 2024 Yahoo. All rights reserved.