iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:217.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00217000 | 2024-05-20 3:13PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 516 | 25.00% |
| IWM240523C00217000 | 2024-05-20 9:47AM EDT | 2024-05-23 | 0.04 | 0.01 | 0.02 | 0.00 | - | 30 | 66 | 20.12% |
| IWM240524C00217000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 331 | 8,503 | 18.56% |
| IWM240528C00217000 | 2024-05-20 3:31PM EDT | 2024-05-28 | 0.06 | 0.03 | 0.05 | 0.00 | - | 31 | 30 | 14.16% |
| IWM240529C00217000 | 2024-05-20 1:21PM EDT | 2024-05-29 | 0.13 | 0.06 | 0.07 | 0.00 | - | 4 | 5 | 14.16% |
| IWM240530C00217000 | 2024-05-20 3:45PM EDT | 2024-05-30 | 0.12 | 0.08 | 0.09 | 0.00 | - | 2 | 7 | 14.11% |
| IWM240531C00217000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 135 | 417 | 6.25% |
| IWM240607C00217000 | 2024-05-20 11:48AM EDT | 2024-06-07 | 0.68 | 0.39 | 0.42 | 0.00 | - | 13 | 1,486 | 15.20% |
| IWM240614C00217000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 1.01 | 0.85 | 0.88 | 0.00 | - | 39 | 716 | 16.46% |
| IWM240621C00217000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 1.25 | 1.12 | 1.14 | 0.00 | - | 1,684 | 9,811 | 16.07% |
| IWM240628C00217000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 1.65 | 1.48 | 1.51 | 0.00 | - | 42 | 248 | 16.38% |
| IWM240719C00217000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 2.71 | 2.51 | 2.54 | 0.00 | - | 124 | 4,271 | 16.91% |
| IWM240816C00217000 | 2024-05-20 2:26PM EDT | 2024-08-16 | 4.44 | 4.02 | 4.07 | 0.00 | - | 31 | 21,222 | 18.15% |
| IWM240920C00217000 | 2024-05-20 10:45AM EDT | 2024-09-20 | 6.23 | 5.76 | 5.84 | 0.00 | - | 1 | 7,286 | 19.25% |
| IWM241220C00217000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 10.00 | 9.78 | 9.92 | 0.00 | - | 14 | 511 | 21.16% |
| IWM241231C00217000 | 2024-04-04 2:13PM EDT | 2024-12-31 | 12.26 | 8.76 | 8.96 | 0.00 | - | 1 | 3 | 19.14% |
| IWM250117C00217000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 11.72 | 10.81 | 10.95 | 0.00 | - | 800 | 675 | 21.44% |
| IWM250620C00217000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.78% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 2025-12-19 | 21.41 | 21.82 | 22.43 | 0.00 | - | 38 | 88 | 24.85% |
| IWM260116C00217000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 21.18 | 20.85 | 24.04 | 0.00 | - | 2 | 38 | 25.78% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240523P00217000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 8.97 | 9.08 | 9.23 | 0.00 | - | 2 | 2 | 45.07% |
| IWM240524P00217000 | 2024-05-20 11:16AM EDT | 2024-05-24 | 7.89 | 8.94 | 9.09 | 0.00 | - | 2 | 21 | 36.43% |
| IWM240531P00217000 | 2024-05-16 11:15AM EDT | 2024-05-31 | 8.54 | 9.06 | 9.25 | 0.00 | - | 6 | 20 | 23.76% |
| IWM240607P00217000 | 2024-05-16 11:16AM EDT | 2024-06-07 | 8.74 | 9.06 | 9.22 | 0.00 | - | 1 | 134 | 18.32% |
| IWM240614P00217000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 9.25 | 9.72 | 9.92 | 0.00 | - | 47 | 60 | 20.11% |
| IWM240621P00217000 | 2024-05-20 1:30PM EDT | 2024-06-21 | 9.11 | 9.89 | 10.09 | 0.00 | - | 1 | 84 | 18.67% |
| IWM240719P00217000 | 2024-05-20 1:30PM EDT | 2024-07-19 | 9.96 | 10.65 | 10.86 | 0.00 | - | 1 | 2 | 16.41% |
| IWM240816P00217000 | 2024-05-16 3:05PM EDT | 2024-08-16 | 11.30 | 11.37 | 11.51 | 0.00 | - | 1 | 2 | 15.38% |
| IWM240920P00217000 | 2024-05-17 3:57PM EDT | 2024-09-20 | 12.40 | 12.16 | 12.29 | 0.00 | - | 2 | 122 | 14.80% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 2024-12-20 | 18.14 | 16.25 | 16.54 | 0.00 | - | 2 | 255 | 18.23% |
| IWM250117P00217000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 15.15 | 15.05 | 15.44 | 0.00 | - | 2 | 52 | 15.47% |
| IWM250620P00217000 | 2024-02-23 4:48PM EDT | 2025-06-20 | 24.01 | 19.71 | 20.71 | 0.00 | - | 26 | 123 | 18.28% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 2025-12-19 | 24.80 | 20.01 | 20.64 | 0.00 | - | 2 | 2 | 15.07% |
© 2024 Yahoo. All rights reserved.