iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:218.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00218000 | 2024-05-20 3:45PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IWM240523C00218000 | 2024-05-20 3:38PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| IWM240524C00218000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 12.50% |
| IWM240528C00218000 | 2024-05-20 3:52PM EDT | 2024-05-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| IWM240529C00218000 | 2024-05-17 3:27PM EDT | 2024-05-29 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| IWM240531C00218000 | 2024-05-20 4:14PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| IWM240607C00218000 | 2024-05-20 3:00PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| IWM240614C00218000 | 2024-05-20 2:27PM EDT | 2024-06-14 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM240621C00218000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,380 | 0 | 3.13% |
| IWM240628C00218000 | 2024-05-20 4:00PM EDT | 2024-06-28 | 1.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| IWM240719C00218000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 2.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| IWM240816C00218000 | 2024-05-20 2:26PM EDT | 2024-08-16 | 4.08 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 1.56% |
| IWM240920C00218000 | 2024-05-20 1:40PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM241220C00218000 | 2024-05-16 2:41PM EDT | 2024-12-20 | 9.93 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 1.56% |
| IWM250117C00218000 | 2024-05-16 9:38AM EDT | 2025-01-17 | 11.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM250620C00218000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 16.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM251219C00218000 | 2024-05-06 12:08PM EDT | 2025-12-19 | 20.64 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| IWM260116C00218000 | 2024-05-20 12:22PM EDT | 2026-01-16 | 23.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00218000 | 2024-05-15 1:31PM EDT | 2024-05-21 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240523P00218000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 9.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240524P00218000 | 2024-05-14 10:37AM EDT | 2024-05-24 | 11.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00218000 | 2024-05-16 4:08PM EDT | 2024-05-31 | 10.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240607P00218000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 10.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240614P00218000 | 2024-05-20 1:27PM EDT | 2024-06-14 | 9.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IWM240621P00218000 | 2024-05-15 1:10PM EDT | 2024-06-21 | 9.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240719P00218000 | 2024-05-17 2:08PM EDT | 2024-07-19 | 11.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00218000 | 2024-05-14 3:17PM EDT | 2024-08-16 | 13.73 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IWM240920P00218000 | 2024-05-17 4:00PM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 0.00% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 17.02 | 26.33 | 26.88 | 0.00 | - | - | 26 | 33.61% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 2024-12-31 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 22.30% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 21.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 2025-03-31 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250620P00218000 | 2024-05-06 12:10PM EDT | 2025-06-20 | 20.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 26.29% |
| IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.