iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240520C00215000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 224 | 1,028 | 16.99% |
| IWM240521C00215000 | 2024-05-17 4:08PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 53 | 445 | 15.63% |
| IWM240522C00215000 | 2024-05-17 3:28PM EDT | 2024-05-22 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 101 | 746 | 15.24% |
| IWM240523C00215000 | 2024-05-16 3:43PM EDT | 2024-05-23 | 0.14 | 0.08 | 0.09 | 0.00 | - | 26 | 1,299 | 15.58% |
| IWM240524C00215000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 1,323 | 10,109 | 15.33% |
| IWM240531C00215000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.40 | -0.07 | -14.89% | 415 | 5,389 | 14.82% |
| IWM240607C00215000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 0.86 | 0.85 | 0.88 | -0.11 | -11.34% | 1,538 | 724 | 15.94% |
| IWM240614C00215000 | 2024-05-17 2:06PM EDT | 2024-06-14 | 1.35 | 1.43 | 1.46 | -0.20 | -12.90% | 37 | 2,176 | 17.13% |
| IWM240621C00215000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 1.78 | 1.75 | 1.78 | -0.04 | -2.20% | 7,154 | 80,060 | 16.85% |
| IWM240628C00215000 | 2024-05-17 4:08PM EDT | 2024-06-28 | 2.18 | 2.17 | 2.21 | -0.07 | -3.11% | 71 | 3,510 | 17.16% |
| IWM240719C00215000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 3.34 | 3.35 | 3.40 | -0.23 | -6.44% | 3,382 | 26,223 | 17.86% |
| IWM240816C00215000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 4.94 | 4.97 | 5.03 | -0.14 | -2.76% | 59 | 9,709 | 19.04% |
| IWM240920C00215000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 6.80 | 6.81 | 6.89 | -0.38 | -5.29% | 75 | 18,827 | 20.11% |
| IWM240930C00215000 | 2024-05-16 3:47PM EDT | 2024-09-30 | 7.26 | 7.03 | 7.14 | 0.00 | - | 6 | 2,462 | 19.87% |
| IWM241018C00215000 | 2024-05-16 3:42PM EDT | 2024-10-18 | 7.89 | 7.88 | 7.98 | -0.28 | -3.43% | 5 | 5,010 | 20.26% |
| IWM241115C00215000 | 2024-05-16 3:05PM EDT | 2024-11-15 | 9.95 | 9.62 | 9.74 | 0.00 | - | 5 | 752 | 21.67% |
| IWM241220C00215000 | 2024-05-16 2:42PM EDT | 2024-12-20 | 11.31 | 10.95 | 11.22 | 0.00 | - | 15 | 24,801 | 22.17% |
| IWM241231C00215000 | 2024-05-16 10:31AM EDT | 2024-12-31 | 11.90 | 11.19 | 11.47 | 0.00 | - | 2 | 49 | 22.02% |
| IWM250117C00215000 | 2024-05-17 3:04PM EDT | 2025-01-17 | 11.98 | 11.99 | 12.19 | -0.63 | -5.00% | 5 | 3,429 | 22.30% |
| IWM250321C00215000 | 2024-05-17 12:46PM EDT | 2025-03-21 | 14.46 | 14.40 | 14.72 | -0.43 | -2.89% | 1 | 4,061 | 23.22% |
| IWM250331C00215000 | 2024-05-16 11:26AM EDT | 2025-03-31 | 15.35 | 14.56 | 14.99 | 0.00 | - | 1 | 2 | 23.19% |
| IWM250620C00215000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 17.45 | 17.48 | 17.99 | -0.40 | -2.24% | 1 | 4,251 | 24.16% |
| IWM251219C00215000 | 2024-05-17 3:48PM EDT | 2025-12-19 | 23.12 | 22.96 | 23.72 | +0.62 | +2.76% | 13 | 4,812 | 25.49% |
| IWM260116C00215000 | 2024-04-29 10:21AM EDT | 2026-01-16 | 19.64 | 23.00 | 24.79 | 0.00 | - | 1 | 73 | 25.90% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 22.54% |
| IWM261218C00215000 | 2024-05-16 1:08PM EDT | 2026-12-18 | 32.77 | 30.28 | 34.77 | 0.00 | - | 7 | 16 | 28.31% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00215000 | 2024-05-16 9:52AM EDT | 2024-05-24 | 6.71 | 6.91 | 7.08 | 0.00 | - | 4 | 344 | 16.41% |
| IWM240531P00215000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 6.96 | 7.04 | 7.21 | +0.36 | +5.45% | 44 | 74 | 13.50% |
| IWM240607P00215000 | 2024-05-17 1:21PM EDT | 2024-06-07 | 7.53 | 7.33 | 7.45 | +0.31 | +4.29% | 96 | 27 | 13.26% |
| IWM240621P00215000 | 2024-05-17 3:20PM EDT | 2024-06-21 | 8.29 | 8.37 | 8.52 | -0.01 | -0.12% | 21 | 5,460 | 16.00% |
| IWM240628P00215000 | 2024-05-17 1:13PM EDT | 2024-06-28 | 8.59 | 8.62 | 8.76 | +0.08 | +0.94% | 20 | 115 | 15.64% |
| IWM240719P00215000 | 2024-05-17 3:07PM EDT | 2024-07-19 | 9.46 | 9.30 | 9.39 | +0.09 | +0.96% | 1 | 15 | 14.89% |
| IWM240816P00215000 | 2024-05-16 11:49AM EDT | 2024-08-16 | 9.93 | 10.15 | 10.25 | 0.00 | - | 21 | 110 | 14.69% |
| IWM240920P00215000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 11.04 | 11.05 | 11.15 | +0.12 | +1.10% | 1,500 | 306 | 14.47% |
| IWM240930P00215000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 16.23 | 11.32 | 11.54 | 0.00 | - | 1 | 1,503 | 14.74% |
| IWM241018P00215000 | 2024-05-16 1:11PM EDT | 2024-10-18 | 11.72 | 11.83 | 12.01 | 0.00 | - | 4 | 72 | 14.77% |
| IWM241115P00215000 | 2024-05-16 12:33PM EDT | 2024-11-15 | 12.73 | 12.78 | 12.99 | 0.00 | - | 11 | 2,028 | 15.32% |
| IWM241220P00215000 | 2024-05-13 11:31AM EDT | 2024-12-20 | 15.54 | 13.57 | 13.82 | 0.00 | - | 1 | 135 | 15.36% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 23.95% |
| IWM250117P00215000 | 2024-05-15 3:47PM EDT | 2025-01-17 | 13.72 | 14.08 | 14.37 | 0.00 | - | 2 | 191 | 15.28% |
| IWM250321P00215000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 15.37 | 15.22 | 15.53 | 0.00 | - | 11 | 1,053 | 15.18% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 2025-03-31 | 25.04 | 15.35 | 15.78 | 0.00 | - | - | 6 | 15.27% |
| IWM250620P00215000 | 2024-05-15 3:24PM EDT | 2025-06-20 | 16.42 | 16.46 | 17.06 | 0.00 | - | 4 | 1,016 | 15.12% |
| IWM251219P00215000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 21.01 | 18.97 | 19.74 | 0.00 | - | 17 | 5,222 | 15.11% |
| IWM260116P00215000 | 2023-11-02 10:02AM EDT | 2026-01-16 | 46.70 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 29.48% |
| IWM260618P00215000 | 2023-11-21 2:03PM EDT | 2026-06-18 | 38.75 | 24.50 | 29.50 | 0.00 | - | 2 | 11 | 21.34% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 22.52 | 27.00 | 0.00 | - | 1 | 3 | 17.30% |
© 2024 Yahoo. All rights reserved.