iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00225000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 342 | 2,356 | 23.63% |
| IWM240531C00225000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 45 | 558 | 19.43% |
| IWM240607C00225000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | 0.00 | - | 184 | 597 | 18.02% |
| IWM240614C00225000 | 2024-05-17 1:43PM EDT | 2024-06-14 | 0.24 | 0.26 | 0.28 | -0.07 | -22.58% | 428 | 590 | 18.14% |
| IWM240621C00225000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.36 | 0.37 | 0.38 | -0.02 | -5.26% | 3,775 | 69,231 | 17.38% |
| IWM240628C00225000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.56 | 0.55 | 0.57 | -0.01 | -1.75% | 20,430 | 4,442 | 17.55% |
| IWM240719C00225000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 1.10 | 1.12 | 1.14 | -0.11 | -9.09% | 373 | 19,618 | 17.53% |
| IWM240816C00225000 | 2024-05-17 3:32PM EDT | 2024-08-16 | 2.07 | 2.10 | 2.15 | -0.28 | -11.91% | 20,073 | 30,084 | 18.29% |
| IWM240920C00225000 | 2024-05-17 4:06PM EDT | 2024-09-20 | 3.45 | 3.43 | 3.49 | -0.09 | -2.54% | 55 | 23,260 | 19.10% |
| IWM240930C00225000 | 2024-05-17 3:59PM EDT | 2024-09-30 | 3.65 | 3.62 | 3.70 | -0.40 | -9.88% | 2,270 | 3,497 | 18.89% |
| IWM241018C00225000 | 2024-05-17 11:15AM EDT | 2024-10-18 | 4.45 | 4.31 | 4.39 | -0.09 | -1.98% | 11 | 10,287 | 19.28% |
| IWM241115C00225000 | 2024-05-17 2:14PM EDT | 2024-11-15 | 5.70 | 5.74 | 5.84 | -0.51 | -8.21% | 5 | 2,819 | 20.55% |
| IWM241220C00225000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 6.90 | 6.96 | 7.07 | -0.32 | -4.43% | 2 | 12,096 | 20.93% |
| IWM241231C00225000 | 2024-05-16 12:36PM EDT | 2024-12-31 | 7.55 | 7.13 | 7.38 | 0.00 | - | 26 | 326 | 20.93% |
| IWM250117C00225000 | 2024-05-17 12:18PM EDT | 2025-01-17 | 8.01 | 7.86 | 7.99 | -0.09 | -1.11% | 2 | 4,552 | 21.16% |
| IWM250321C00225000 | 2024-05-17 1:31PM EDT | 2025-03-21 | 10.17 | 10.00 | 10.30 | -0.08 | -0.78% | 5 | 7,110 | 22.06% |
| IWM250331C00225000 | 2024-05-10 2:15PM EDT | 2025-03-31 | 9.03 | 10.17 | 10.56 | 0.00 | - | 2 | 9 | 22.06% |
| IWM250620C00225000 | 2024-05-16 3:11PM EDT | 2025-06-20 | 13.44 | 12.88 | 13.38 | 0.00 | - | 251 | 3,649 | 23.03% |
| IWM251219C00225000 | 2024-05-14 9:53AM EDT | 2025-12-19 | 18.30 | 18.17 | 18.93 | 0.00 | - | 1 | 6,693 | 24.45% |
| IWM260116C00225000 | 2024-05-16 2:14PM EDT | 2026-01-16 | 19.15 | 18.27 | 20.02 | 0.00 | - | 1 | 110 | 24.90% |
| IWM260618C00225000 | 2024-05-08 10:15AM EDT | 2026-06-18 | 21.50 | 21.52 | 24.84 | 0.00 | - | 1 | 1,505 | 26.28% |
| IWM261218C00225000 | 2024-05-14 11:34AM EDT | 2026-12-18 | 26.71 | 25.48 | 29.70 | 0.00 | - | 1 | 19 | 27.23% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607P00225000 | 2024-05-13 10:28AM EDT | 2024-06-07 | 18.80 | 16.90 | 17.08 | 0.00 | - | 1 | 0 | 18.75% |
| IWM240621P00225000 | 2024-05-10 12:36PM EDT | 2024-06-21 | 21.00 | 17.04 | 17.22 | 0.00 | - | 10 | 27 | 16.50% |
| IWM240628P00225000 | 2024-04-16 9:43AM EDT | 2024-06-28 | 31.32 | 16.52 | 16.80 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240719P00225000 | 2024-05-16 10:18AM EDT | 2024-07-19 | 16.85 | 17.33 | 17.53 | 0.00 | - | 2 | 14 | 14.61% |
| IWM240816P00225000 | 2024-05-08 9:32AM EDT | 2024-08-16 | 22.40 | 17.69 | 17.90 | 0.00 | - | 2 | 3 | 13.93% |
| IWM240920P00225000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 18.65 | 18.16 | 18.38 | +1.07 | +6.09% | 3 | 268 | 13.50% |
| IWM240930P00225000 | 2024-05-15 12:34PM EDT | 2024-09-30 | 17.67 | 18.32 | 18.59 | 0.00 | - | 1 | 7 | 13.62% |
| IWM241018P00225000 | 2024-05-15 1:02PM EDT | 2024-10-18 | 19.29 | 18.63 | 18.88 | +1.42 | +7.95% | 1 | 755 | 13.59% |
| IWM241115P00225000 | 2024-05-17 2:17PM EDT | 2024-11-15 | 19.55 | 19.25 | 19.56 | +0.59 | +3.11% | 103 | 501 | 14.08% |
| IWM241220P00225000 | 2024-05-10 11:30AM EDT | 2024-12-20 | 22.95 | 19.81 | 20.16 | 0.00 | - | 2 | 73 | 14.10% |
| IWM241231P00225000 | 2024-05-16 2:46PM EDT | 2024-12-31 | 19.92 | 19.91 | 20.34 | 0.00 | - | 2 | 3 | 14.09% |
| IWM250117P00225000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 23.54 | 20.19 | 20.57 | 0.00 | - | 1 | 63 | 14.01% |
| IWM250321P00225000 | 2024-04-30 12:57PM EDT | 2025-03-21 | 29.79 | 21.07 | 21.52 | 0.00 | - | 193 | 107 | 13.98% |
| IWM250620P00225000 | 2024-03-22 1:59PM EDT | 2025-06-20 | 24.40 | 32.68 | 34.28 | 0.00 | - | 2 | 7 | 27.71% |
| IWM251219P00225000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 27.13 | 24.11 | 25.01 | 0.00 | - | 2 | 811 | 13.87% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 24.16 | 25.88 | 0.00 | - | 2 | 10 | 14.41% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 15.16% |
| IWM261218P00225000 | 2024-05-15 10:54AM EDT | 2026-12-18 | 28.02 | 26.39 | 30.08 | 0.00 | - | 2 | 22 | 14.83% |
© 2024 Yahoo. All rights reserved.