iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:220.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240508C00220000 | 2024-05-07 3:50PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 25.00% |
| IWM240509C00220000 | 2024-05-08 1:04PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 39.84% |
| IWM240510C00220000 | 2024-05-07 1:30PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 323 | 32.81% |
| IWM240514C00220000 | 2024-05-07 10:46AM EDT | 2024-05-14 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| IWM240515C00220000 | 2024-05-08 3:37PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 110 | 24 | 22.85% |
| IWM240516C00220000 | 2024-05-08 3:37PM EDT | 2024-05-16 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 18 | 97 | 23.15% |
| IWM240517C00220000 | 2024-05-08 12:37PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 28 | 50,085 | 22.56% |
| IWM240524C00220000 | 2024-05-08 3:41PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 46 | 269 | 19.92% |
| IWM240531C00220000 | 2024-05-08 3:21PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.23 | -0.11 | -32.35% | 21 | 598 | 18.51% |
| IWM240607C00220000 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.40 | 0.40 | 0.41 | -0.23 | -36.51% | 46 | 670 | 18.53% |
| IWM240614C00220000 | 2024-05-08 3:07PM EDT | 2024-06-14 | 0.63 | 0.65 | 0.66 | -0.32 | -33.68% | 133 | 176 | 18.95% |
| IWM240621C00220000 | 2024-05-08 3:33PM EDT | 2024-06-21 | 0.83 | 0.82 | 0.83 | -0.26 | -23.85% | 728 | 91,594 | 18.60% |
| IWM240628C00220000 | 2024-05-08 3:20PM EDT | 2024-06-28 | 1.05 | 1.05 | 1.07 | -0.31 | -22.79% | 809 | 8,639 | 18.71% |
| IWM240719C00220000 | 2024-05-08 3:38PM EDT | 2024-07-19 | 1.81 | 1.81 | 1.84 | -0.50 | -21.65% | 3,274 | 23,860 | 19.09% |
| IWM240816C00220000 | 2024-05-08 3:21PM EDT | 2024-08-16 | 2.93 | 2.94 | 2.95 | -0.49 | -14.33% | 3 | 38,243 | 19.70% |
| IWM240920C00220000 | 2024-05-08 2:18PM EDT | 2024-09-20 | 4.28 | 4.27 | 4.31 | -0.76 | -15.08% | 14 | 21,996 | 20.29% |
| IWM240930C00220000 | 2024-05-07 3:09PM EDT | 2024-09-30 | 5.20 | 4.46 | 4.52 | 0.00 | - | 8 | 261 | 20.05% |
| IWM241018C00220000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 5.86 | 5.16 | 5.22 | 0.00 | - | 25 | 7,658 | 20.38% |
| IWM241115C00220000 | 2024-05-08 9:34AM EDT | 2024-11-15 | 6.42 | 6.62 | 6.70 | -1.03 | -13.83% | 41 | 3,614 | 21.61% |
| IWM241220C00220000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 7.73 | 7.84 | 7.92 | -0.94 | -10.84% | 34 | 28,624 | 21.92% |
| IWM241231C00220000 | 2024-05-06 3:59PM EDT | 2024-12-31 | 8.60 | 8.05 | 8.19 | 0.00 | - | 4 | 896 | 21.84% |
| IWM250117C00220000 | 2024-05-08 1:45PM EDT | 2025-01-17 | 8.63 | 8.72 | 8.78 | -1.09 | -11.21% | 4 | 16,795 | 22.02% |
| IWM250321C00220000 | 2024-05-07 11:45AM EDT | 2025-03-21 | 12.12 | 10.82 | 10.95 | 0.00 | - | 10 | 13,639 | 22.69% |
| IWM250331C00220000 | 2024-05-08 2:26PM EDT | 2025-03-31 | 11.00 | 10.98 | 11.30 | -0.72 | -6.14% | 1 | 2 | 22.81% |
| IWM250620C00220000 | 2024-05-08 9:40AM EDT | 2025-06-20 | 13.65 | 13.72 | 13.91 | -1.42 | -9.42% | 1 | 5,928 | 23.53% |
| IWM251219C00220000 | 2024-05-08 3:10PM EDT | 2025-12-19 | 18.95 | 18.99 | 19.30 | -0.31 | -1.61% | 2 | 7,642 | 24.83% |
| IWM260116C00220000 | 2024-05-08 2:07PM EDT | 2026-01-16 | 19.35 | 18.93 | 20.17 | +0.65 | +3.48% | 32 | 143 | 25.08% |
| IWM260618C00220000 | 2024-04-26 12:18PM EDT | 2026-06-18 | 20.95 | 21.97 | 24.98 | 0.00 | - | 26 | 3,506 | 26.53% |
| IWM261218C00220000 | 2024-05-06 11:52AM EDT | 2026-12-18 | 27.71 | 25.80 | 29.65 | 0.00 | - | 1 | 2,036 | 27.40% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00220000 | 2024-05-08 9:44AM EDT | 2024-05-09 | 16.85 | 16.25 | 16.34 | +2.78 | +19.76% | 3 | 0 | 58.89% |
| IWM240510P00220000 | 2024-05-07 11:56AM EDT | 2024-05-10 | 14.07 | 16.23 | 16.34 | 0.00 | - | 4 | 0 | 50.59% |
| IWM240517P00220000 | 2024-05-08 3:11PM EDT | 2024-05-17 | 16.48 | 16.21 | 16.34 | +2.33 | +16.47% | 45 | 8 | 27.74% |
| IWM240524P00220000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 20.80 | 16.23 | 16.36 | 0.00 | - | 20 | 0 | 21.68% |
| IWM240531P00220000 | 2024-05-06 10:54AM EDT | 2024-05-31 | 15.65 | 16.21 | 16.34 | 0.00 | - | 11 | 11 | 17.92% |
| IWM240607P00220000 | 2024-05-07 2:51PM EDT | 2024-06-07 | 14.90 | 16.20 | 16.34 | 0.00 | - | 2 | 9 | 15.77% |
| IWM240621P00220000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 15.88 | 16.46 | 16.62 | 0.00 | - | 2 | 173 | 15.98% |
| IWM240628P00220000 | 2024-04-24 3:32PM EDT | 2024-06-28 | 22.45 | 16.59 | 16.74 | 0.00 | - | 1 | 3 | 15.77% |
| IWM240719P00220000 | 2024-05-06 2:49PM EDT | 2024-07-19 | 16.43 | 16.94 | 17.11 | 0.00 | - | 1 | 14 | 15.31% |
| IWM240816P00220000 | 2024-05-01 2:54PM EDT | 2024-08-16 | 20.90 | 17.42 | 17.57 | 0.00 | - | 3 | 22 | 14.81% |
| IWM240920P00220000 | 2024-05-06 11:32AM EDT | 2024-09-20 | 17.86 | 17.95 | 18.12 | 0.00 | - | 7 | 81 | 14.39% |
| IWM240930P00220000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 22.87 | 18.11 | 18.38 | 0.00 | - | 3 | 16 | 14.59% |
| IWM241018P00220000 | 2024-05-08 9:37AM EDT | 2024-10-18 | 19.23 | 18.46 | 18.71 | +1.94 | +11.22% | 5 | 19 | 14.57% |
| IWM241115P00220000 | 2024-02-26 2:25PM EDT | 2024-11-15 | 23.17 | 15.85 | 16.38 | 0.00 | - | 1 | 1 | 6.63% |
| IWM241220P00220000 | 2024-05-03 1:21PM EDT | 2024-12-20 | 21.30 | 19.73 | 20.04 | 0.00 | - | 11 | 168 | 14.96% |
| IWM241231P00220000 | 2024-04-17 3:12PM EDT | 2024-12-31 | 27.96 | 19.83 | 20.21 | 0.00 | - | 5 | 15 | 14.92% |
| IWM250117P00220000 | 2024-05-06 11:30AM EDT | 2025-01-17 | 20.11 | 20.15 | 20.44 | 0.00 | - | 2 | 95 | 14.81% |
| IWM250321P00220000 | 2024-05-08 3:40PM EDT | 2025-03-21 | 21.20 | 21.00 | 21.38 | -4.71 | -18.18% | 3 | 37 | 14.69% |
| IWM250331P00220000 | 2024-04-18 9:54AM EDT | 2025-03-31 | 28.85 | 21.09 | 21.46 | 0.00 | - | - | 10 | 14.58% |
| IWM250620P00220000 | 2024-04-26 11:37AM EDT | 2025-06-20 | 26.24 | 22.01 | 22.63 | 0.00 | - | 3 | 380 | 14.56% |
| IWM251219P00220000 | 2024-04-16 10:51AM EDT | 2025-12-19 | 30.38 | 24.00 | 24.71 | 0.00 | - | 2 | 78 | 14.27% |
| IWM260116P00220000 | 2024-04-19 11:09AM EDT | 2026-01-16 | 31.34 | 24.04 | 25.13 | 0.00 | - | 1 | 14 | 14.37% |
| IWM260618P00220000 | 2024-02-12 2:09PM EDT | 2026-06-18 | 27.45 | 23.50 | 28.50 | 0.00 | - | 3 | 6 | 15.82% |
| IWM261218P00220000 | 2024-04-19 11:10AM EDT | 2026-12-18 | 33.32 | 26.68 | 29.48 | 0.00 | - | 1 | 3 | 14.99% |
© 2024 Yahoo. All rights reserved.