iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:222.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00222000 | 2024-05-21 9:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 384 | 24.22% |
| IWM240531C00222000 | 2024-05-21 9:37AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1,000 | 2,153 | 17.48% |
| IWM240607C00222000 | 2024-05-20 3:34PM EDT | 2024-06-07 | 0.16 | 0.13 | 0.14 | 0.00 | - | 8 | 19 | 16.85% |
| IWM240614C00222000 | 2024-05-20 3:56PM EDT | 2024-06-14 | 0.38 | 0.33 | 0.35 | 0.00 | - | 11 | 12 | 17.43% |
| IWM240621C00222000 | 2024-05-21 9:44AM EDT | 2024-06-21 | 0.50 | 0.48 | 0.49 | -0.04 | -7.41% | 12 | 10,974 | 16.77% |
| IWM240628C00222000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.74 | 0.69 | 0.71 | -0.10 | -11.90% | 10 | 90 | 16.87% |
| IWM240816C00222000 | 2024-05-20 11:53AM EDT | 2024-08-16 | 3.04 | 2.59 | 2.62 | 0.00 | - | 1 | 5,389 | 18.11% |
| IWM240920C00222000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 4.25 | 4.07 | 4.11 | 0.00 | - | 2 | 617 | 19.02% |
| IWM241220C00222000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 8.23 | 7.94 | 8.01 | 0.00 | - | 10 | 360 | 21.10% |
| IWM241231C00222000 | 2024-05-20 12:10PM EDT | 2024-12-31 | 8.87 | 8.12 | 8.24 | 0.00 | - | 1 | 6 | 20.95% |
| IWM250117C00222000 | 2024-05-17 10:54AM EDT | 2025-01-17 | 9.23 | 8.87 | 8.95 | 0.00 | - | 7 | 192 | 21.30% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 2025-03-31 | 11.95 | 9.69 | 10.17 | 0.00 | - | 2 | 1 | 20.30% |
| IWM250620C00222000 | 2024-04-29 2:43PM EDT | 2025-06-20 | 11.66 | 14.13 | 14.40 | 0.00 | - | 12 | 221 | 23.09% |
| IWM251219C00222000 | 2024-05-06 2:23PM EDT | 2025-12-19 | 18.80 | 19.56 | 20.11 | 0.00 | - | 4 | 164 | 24.60% |
| IWM260116C00222000 | 2024-05-06 12:00PM EDT | 2026-01-16 | 19.31 | 19.53 | 21.17 | 0.00 | - | 2 | 4 | 25.02% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240614P00222000 | 2024-05-16 3:28PM EDT | 2024-06-14 | 13.67 | 14.04 | 14.24 | 0.00 | - | - | 5 | 17.92% |
| IWM240621P00222000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 13.52 | 13.96 | 14.19 | 0.00 | - | 2 | 1 | 15.31% |
| IWM240816P00222000 | 2024-04-19 11:10AM EDT | 2024-08-16 | 29.04 | 15.20 | 15.38 | 0.00 | - | 1 | 4 | 14.54% |
| IWM240920P00222000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 16.05 | 15.49 | 15.69 | 0.00 | - | 5 | 17 | 13.21% |
| IWM241220P00222000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 20.14 | 26.85 | 27.48 | 0.00 | - | 2 | 1 | 30.21% |
| IWM250117P00222000 | 2024-03-27 11:10AM EDT | 2025-01-17 | 19.70 | 25.48 | 25.95 | 0.00 | - | 1 | 23 | 26.11% |
| IWM250620P00222000 | 2024-05-15 1:56PM EDT | 2025-06-20 | 20.20 | 20.08 | 20.54 | 0.00 | - | 4 | 262 | 13.92% |
© 2024 Yahoo. All rights reserved.