iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
CallsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00230000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 49.22% |
| IWM240513C00230000 | 2024-05-07 9:35AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 35.16% |
| IWM240517C00230000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 15,706 | 29.10% |
| IWM240524C00230000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 116 | 666 | 24.22% |
| IWM240531C00230000 | 2024-05-08 10:56AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 9 | 327 | 21.58% |
| IWM240607C00230000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 35 | 674 | 20.70% |
| IWM240614C00230000 | 2024-05-08 3:07PM EDT | 2024-06-14 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 1 | 40 | 20.51% |
| IWM240621C00230000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | -0.10 | -31.25% | 120 | 57,777 | 19.51% |
| IWM240628C00230000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 0.32 | 0.31 | 0.33 | -0.19 | -37.25% | 1 | 2,392 | 19.46% |
| IWM240719C00230000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.66 | -0.21 | -24.42% | 78 | 5,431 | 19.15% |
| IWM240816C00230000 | 2024-05-08 3:44PM EDT | 2024-08-16 | 1.26 | 1.23 | 1.27 | -0.31 | -19.75% | 20 | 9,772 | 19.38% |
| IWM240920C00230000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 2.15 | 2.11 | 2.16 | -0.31 | -12.60% | 9 | 28,425 | 19.76% |
| IWM240930C00230000 | 2024-05-08 9:40AM EDT | 2024-09-30 | 2.29 | 2.26 | 2.33 | -0.30 | -11.58% | 3 | 706 | 19.58% |
| IWM241018C00230000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 3.18 | 2.78 | 2.84 | 0.00 | - | 1,167 | 3,605 | 19.85% |
| IWM241115C00230000 | 2024-05-08 2:11PM EDT | 2024-11-15 | 3.89 | 3.87 | 3.95 | -0.79 | -16.88% | 210 | 12,334 | 20.90% |
| IWM241220C00230000 | 2024-05-08 11:31AM EDT | 2024-12-20 | 4.96 | 4.85 | 4.93 | -0.29 | -5.52% | 50 | 23,670 | 21.15% |
| IWM241231C00230000 | 2024-05-08 9:34AM EDT | 2024-12-31 | 5.00 | 4.97 | 5.19 | -0.63 | -11.19% | 2 | 97 | 21.14% |
| IWM250117C00230000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 5.61 | 5.55 | 5.66 | -0.61 | -9.81% | 127 | 29,436 | 21.25% |
| IWM250321C00230000 | 2024-05-08 11:47AM EDT | 2025-03-21 | 7.49 | 7.30 | 7.59 | -0.89 | -10.62% | 1 | 3,218 | 21.97% |
| IWM250331C00230000 | 2024-05-07 10:21AM EDT | 2025-03-31 | 8.35 | 7.49 | 7.81 | 0.00 | - | 6 | 108 | 21.95% |
| IWM250620C00230000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 11.02 | 9.81 | 10.33 | 0.00 | - | 1 | 5,549 | 22.86% |
| IWM251219C00230000 | 2024-05-06 3:10PM EDT | 2025-12-19 | 15.33 | 14.63 | 15.40 | 0.00 | - | 100 | 1,615 | 24.15% |
| IWM260116C00230000 | 2024-04-23 1:34PM EDT | 2026-01-16 | 13.79 | 14.72 | 16.05 | 0.00 | - | 4 | 67 | 24.23% |
| IWM260618C00230000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 14.90 | 17.63 | 20.55 | 0.00 | - | 2 | 2,070 | 25.57% |
| IWM261218C00230000 | 2024-04-25 2:25PM EDT | 2026-12-18 | 19.83 | 21.42 | 25.06 | 0.00 | - | 3,500 | 3,508 | 26.43% |
PutsforMay 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 32.09 | 26.28 | 26.46 | 0.00 | - | 404 | 0 | 41.75% |
| IWM240621P00230000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 31.67 | 26.26 | 26.47 | 0.00 | - | 15 | 0 | 19.85% |
| IWM240628P00230000 | 2024-04-17 3:52PM EDT | 2024-06-28 | 36.69 | 26.26 | 26.47 | 0.00 | - | 1 | 0 | 18.48% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 2024-07-19 | 34.45 | 26.26 | 26.47 | 0.00 | - | 1 | 0 | 15.60% |
| IWM240816P00230000 | 2024-04-29 10:04AM EDT | 2024-08-16 | 30.27 | 26.31 | 26.53 | 0.00 | - | 3 | 3 | 13.84% |
| IWM240920P00230000 | 2024-04-15 11:02AM EDT | 2024-09-20 | 32.39 | 26.49 | 26.74 | 0.00 | - | 1 | 0 | 13.32% |
| IWM240930P00230000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 26.10 | 26.56 | 26.83 | 0.00 | - | 1 | 3 | 13.33% |
| IWM241018P00230000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 26.42 | 26.72 | 26.99 | 0.00 | - | 2 | 3 | 13.32% |
| IWM241115P00230000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 26.71 | 27.05 | 27.36 | 0.00 | - | 2 | 4 | 13.66% |
| IWM241220P00230000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 29.00 | 27.38 | 27.73 | 0.00 | - | 1 | 13 | 13.65% |
| IWM241231P00230000 | 2024-04-29 1:32PM EDT | 2024-12-31 | 30.49 | 27.42 | 27.85 | 0.00 | - | 266 | 138 | 13.65% |
| IWM250117P00230000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 29.04 | 27.60 | 27.98 | 0.00 | - | 100 | 806 | 13.52% |
| IWM250321P00230000 | 2024-05-08 3:11PM EDT | 2025-03-21 | 28.49 | 28.15 | 28.61 | -5.38 | -15.88% | 1 | 193 | 13.42% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 2025-03-31 | 31.12 | 28.21 | 28.71 | 0.00 | - | 2 | 2 | 13.41% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 28.63 | 29.79 | 0.00 | - | 1 | 5 | 13.77% |
| IWM251219P00230000 | 2024-05-06 2:16PM EDT | 2025-12-19 | 30.24 | 30.00 | 31.77 | 0.00 | - | 12 | 16 | 13.87% |
| IWM260116P00230000 | 2024-04-22 1:35PM EDT | 2026-01-16 | 35.65 | 30.15 | 31.96 | 0.00 | - | 1 | 1 | 13.77% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 11.35% |
| IWM261218P00230000 | 2024-05-06 2:20PM EDT | 2026-12-18 | 32.98 | 31.67 | 35.35 | 0.00 | - | 10 | 22 | 14.02% |
© 2024 Yahoo. All rights reserved.