iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:235.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00235000 | 2024-05-15 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 811 | 32.03% |
| IWM240531C00235000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 682 | 24.61% |
| IWM240607C00235000 | 2024-05-16 3:37PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 320 | 21.88% |
| IWM240614C00235000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 243 | 20.80% |
| IWM240621C00235000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | 0.00 | - | 276 | 8,637 | 19.53% |
| IWM240628C00235000 | 2024-05-17 3:56PM EDT | 2024-06-28 | 0.16 | 0.16 | 0.18 | 0.00 | - | 13 | 10,451 | 19.34% |
| IWM240719C00235000 | 2024-05-17 3:20PM EDT | 2024-07-19 | 0.35 | 0.37 | 0.39 | -0.05 | -12.50% | 60 | 2,376 | 18.29% |
| IWM240816C00235000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 0.86 | 0.83 | 0.87 | -0.06 | -6.52% | 1 | 6,966 | 18.36% |
| IWM240920C00235000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 1.61 | 1.61 | 1.66 | -0.15 | -8.52% | 374 | 10,500 | 18.76% |
| IWM240930C00235000 | 2024-05-16 3:59PM EDT | 2024-09-30 | 1.84 | 1.75 | 1.83 | 0.00 | - | 11 | 980 | 18.63% |
| IWM241018C00235000 | 2024-05-17 12:07PM EDT | 2024-10-18 | 2.33 | 2.23 | 2.30 | -0.17 | -6.80% | 2 | 4,953 | 18.90% |
| IWM241115C00235000 | 2024-05-17 9:41AM EDT | 2024-11-15 | 3.24 | 3.25 | 3.34 | -0.21 | -6.09% | 8 | 3,221 | 19.95% |
| IWM241220C00235000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 4.20 | 4.21 | 4.30 | -0.10 | -2.33% | 947 | 16,322 | 20.25% |
| IWM241231C00235000 | 2024-05-15 3:56PM EDT | 2024-12-31 | 4.95 | 4.34 | 4.56 | 0.00 | - | 5 | 291 | 20.26% |
| IWM250117C00235000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 5.01 | 4.93 | 5.04 | -0.13 | -2.53% | 5 | 1,126 | 20.42% |
| IWM250321C00235000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 6.92 | 6.83 | 6.98 | 0.00 | - | 1 | 79 | 21.23% |
| IWM250331C00235000 | 2024-05-16 10:04AM EDT | 2025-03-31 | 7.32 | 6.87 | 7.21 | 0.00 | - | 3 | 236 | 21.23% |
| IWM250620C00235000 | 2024-05-16 1:33PM EDT | 2025-06-20 | 9.59 | 9.27 | 9.68 | 0.00 | - | 8 | 4,906 | 22.12% |
| IWM251219C00235000 | 2024-05-16 3:29PM EDT | 2025-12-19 | 14.70 | 14.09 | 14.82 | 0.00 | - | 1,100 | 2,395 | 23.51% |
| IWM260116C00235000 | 2024-05-06 11:42AM EDT | 2026-01-16 | 14.27 | 14.38 | 15.84 | 0.00 | - | 6 | 193 | 23.95% |
| IWM260618C00235000 | 2024-05-16 10:31AM EDT | 2026-06-18 | 19.50 | 17.28 | 20.43 | 0.00 | - | 1 | 5 | 25.30% |
| IWM261218C00235000 | 2024-05-09 2:19PM EDT | 2026-12-18 | 21.67 | 21.17 | 25.11 | 0.00 | - | 5 | 57 | 26.25% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607P00235000 | 2024-05-16 9:58AM EDT | 2024-06-07 | 26.60 | 26.89 | 27.08 | 0.00 | - | 2 | 6 | 26.86% |
| IWM240621P00235000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 41.49 | 26.89 | 27.08 | 0.00 | - | 16 | 0 | 20.80% |
| IWM240628P00235000 | 2024-05-01 4:03PM EDT | 2024-06-28 | 38.55 | 26.89 | 27.09 | 0.00 | - | 30 | 15 | 19.19% |
| IWM240816P00235000 | 2024-04-17 3:56PM EDT | 2024-08-16 | 41.70 | 26.90 | 27.14 | 0.00 | - | 1 | 3 | 13.67% |
| IWM240920P00235000 | 2024-04-15 9:40AM EDT | 2024-09-20 | 34.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00235000 | 2024-03-26 12:22PM EDT | 2024-09-30 | 29.19 | 38.58 | 39.19 | 0.00 | - | 1 | 0 | 43.38% |
| IWM241115P00235000 | 2024-05-16 9:45AM EDT | 2024-11-15 | 27.19 | 27.44 | 27.77 | 0.00 | - | 1 | 1 | 12.95% |
| IWM241220P00235000 | 2024-05-10 1:20PM EDT | 2024-12-20 | 31.70 | 27.72 | 28.09 | 0.00 | - | 3 | 114 | 12.92% |
| IWM241231P00235000 | 2024-03-13 2:48PM EDT | 2024-12-31 | 30.35 | 35.87 | 36.85 | 0.00 | - | 14 | 10 | 29.70% |
| IWM250117P00235000 | 2024-05-08 9:43AM EDT | 2025-01-17 | 32.50 | 27.90 | 28.32 | 0.00 | - | 8 | 17 | 12.81% |
| IWM250321P00235000 | 2024-05-09 12:39PM EDT | 2025-03-21 | 31.12 | 28.40 | 28.89 | 0.00 | - | 1 | 1 | 12.72% |
| IWM250331P00235000 | 2024-04-04 9:46AM EDT | 2025-03-31 | 29.14 | 33.41 | 34.09 | 0.00 | - | 1 | 0 | 21.20% |
| IWM250620P00235000 | 2024-05-17 11:07AM EDT | 2025-06-20 | 29.19 | 28.84 | 29.92 | -0.01 | -0.03% | 1 | 16 | 12.97% |
| IWM251219P00235000 | 2024-05-06 2:18PM EDT | 2025-12-19 | 33.69 | 30.22 | 32.14 | 0.00 | - | 52 | 71 | 13.51% |
| IWM260116P00235000 | 2024-04-12 2:34PM EDT | 2026-01-16 | 39.33 | 32.68 | 35.27 | 0.00 | - | 1 | 5 | 16.57% |
| IWM260618P00235000 | 2024-01-30 11:24AM EDT | 2026-06-18 | 40.05 | 34.00 | 39.00 | 0.00 | - | 3 | 4 | 18.18% |
| IWM261218P00235000 | 2024-05-03 9:46AM EDT | 2026-12-18 | 36.99 | 31.94 | 35.95 | 0.00 | - | 1 | 22 | 13.88% |
© 2024 Yahoo. All rights reserved.