iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:219.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00219000 | 2024-05-16 10:54AM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 39.06% |
| IWM240523C00219000 | 2024-05-20 11:14AM EDT | 2024-05-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 16 | 57 | 22.27% |
| IWM240524C00219000 | 2024-05-21 9:37AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 1,089 | 21.09% |
| IWM240530C00219000 | 2024-05-17 3:37PM EDT | 2024-05-30 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 1 | 15.33% |
| IWM240531C00219000 | 2024-05-21 10:35AM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 234 | 443 | 15.82% |
| IWM240607C00219000 | 2024-05-20 4:12PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.27 | -0.05 | -16.13% | 2 | 856 | 15.92% |
| IWM240614C00219000 | 2024-05-20 3:53PM EDT | 2024-06-14 | 0.70 | 0.62 | 0.65 | 0.00 | - | 2 | 270 | 17.20% |
| IWM240621C00219000 | 2024-05-21 10:22AM EDT | 2024-06-21 | 0.81 | 0.84 | 0.86 | -0.10 | -10.99% | 59 | 14,124 | 16.65% |
| IWM240628C00219000 | 2024-05-21 9:59AM EDT | 2024-06-28 | 1.08 | 1.15 | 1.17 | -0.15 | -12.20% | 2 | 231 | 16.85% |
| IWM240719C00219000 | 2024-05-21 10:44AM EDT | 2024-07-19 | 2.12 | 2.12 | 2.15 | -0.06 | -2.75% | 3 | 478 | 17.48% |
| IWM240816C00219000 | 2024-05-20 2:26PM EDT | 2024-08-16 | 3.74 | 3.53 | 3.57 | 0.00 | - | 99 | 6,384 | 18.55% |
| IWM240920C00219000 | 2024-05-20 10:57AM EDT | 2024-09-20 | 5.55 | 5.22 | 5.26 | 0.00 | - | 21 | 1,787 | 19.54% |
| IWM241220C00219000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 9.43 | 9.28 | 9.36 | 0.00 | - | 7 | 69 | 21.54% |
| IWM241231C00219000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 9.35 | 9.50 | 9.63 | 0.00 | - | 4 | 9 | 21.43% |
| IWM250117C00219000 | 2024-05-06 10:18AM EDT | 2025-01-17 | 9.77 | 10.28 | 10.39 | 0.00 | - | 55 | 942 | 21.81% |
| IWM250331C00219000 | 2024-05-15 1:07PM EDT | 2025-03-31 | 13.66 | 12.76 | 13.12 | 0.00 | - | 1 | 1 | 22.70% |
| IWM250620C00219000 | 2024-05-03 9:34AM EDT | 2025-06-20 | 13.95 | 15.70 | 16.04 | 0.00 | - | 1 | 351 | 23.63% |
| IWM251219C00219000 | 2024-05-15 12:54PM EDT | 2025-12-19 | 22.00 | 21.18 | 21.71 | 0.00 | - | 1 | 636 | 24.98% |
| IWM260116C00219000 | 2024-04-23 1:33PM EDT | 2026-01-16 | 18.05 | 21.24 | 22.71 | 0.00 | - | 42 | 21 | 25.33% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00219000 | 2024-05-15 12:02PM EDT | 2024-05-21 | 10.56 | 10.37 | 10.47 | +0.19 | +1.83% | 1 | 0 | 0.00% |
| IWM240607P00219000 | 2024-05-14 1:32PM EDT | 2024-06-07 | 12.92 | 10.38 | 10.53 | 0.00 | - | - | 8 | 0.00% |
| IWM240621P00219000 | 2024-05-10 10:25AM EDT | 2024-06-21 | 14.62 | 10.94 | 11.09 | 0.00 | - | 27 | 27 | 13.56% |
| IWM240628P00219000 | 2024-05-15 9:38AM EDT | 2024-06-28 | 11.29 | 11.13 | 11.28 | 0.00 | - | - | 1 | 13.65% |
| IWM240719P00219000 | 2024-05-17 9:46AM EDT | 2024-07-19 | 12.57 | 11.62 | 11.76 | 0.00 | - | 6 | 7 | 13.33% |
| IWM240920P00219000 | 2024-05-17 4:00PM EDT | 2024-09-20 | 13.65 | 13.05 | 13.15 | 0.00 | - | 140 | 141 | 13.11% |
| IWM241220P00219000 | 2023-12-27 4:52PM EDT | 2024-12-20 | 20.55 | 25.10 | 25.65 | 0.00 | - | - | 1 | 30.53% |
| IWM250117P00219000 | 2024-02-27 4:09PM EDT | 2025-01-17 | 20.84 | 15.97 | 16.69 | 0.00 | - | - | 1 | 15.18% |
| IWM250620P00219000 | 2024-05-06 12:09PM EDT | 2025-06-20 | 21.50 | 18.23 | 18.63 | 0.00 | - | 4 | 109 | 14.22% |
| IWM251219P00219000 | 2023-12-21 2:06PM EDT | 2025-12-19 | 28.43 | 29.32 | 32.03 | 0.00 | - | - | 68 | 24.70% |
| IWM260116P00219000 | 2024-02-27 12:09PM EDT | 2026-01-16 | 25.59 | 20.55 | 22.37 | 0.00 | - | - | 2 | 15.07% |
© 2024 Yahoo. All rights reserved.