iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240522C00240000 | 2024-05-09 10:37AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 320 | 43.75% |
| IWM240523C00240000 | 2024-05-09 3:56PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,220 | 1,220 | 40.63% |
| IWM240524C00240000 | 2024-05-15 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,670 | 37.50% |
| IWM240531C00240000 | 2024-05-16 2:55PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 26.56% |
| IWM240607C00240000 | 2024-05-15 12:31PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 31 | 23.05% |
| IWM240614C00240000 | 2024-05-17 3:45PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 496 | 796 | 22.36% |
| IWM240621C00240000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | 0.00 | - | 558 | 42,095 | 20.90% |
| IWM240628C00240000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 23 | 2,370 | 20.36% |
| IWM240719C00240000 | 2024-05-17 3:23PM EDT | 2024-07-19 | 0.22 | 0.23 | 0.24 | -0.06 | -21.43% | 31 | 1,558 | 18.90% |
| IWM240816C00240000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 0.53 | 0.53 | 0.56 | -0.06 | -10.17% | 77 | 5,040 | 18.60% |
| IWM240920C00240000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 1.10 | 1.09 | 1.14 | -0.06 | -5.17% | 2,653 | 11,244 | 18.79% |
| IWM240930C00240000 | 2024-05-16 12:01PM EDT | 2024-09-30 | 1.28 | 1.21 | 1.27 | -0.08 | -5.88% | 23 | 751 | 18.62% |
| IWM241018C00240000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 1.59 | 1.59 | 1.65 | -0.15 | -8.62% | 125 | 3,556 | 18.87% |
| IWM241115C00240000 | 2024-05-13 12:51PM EDT | 2024-11-15 | 2.35 | 2.43 | 2.51 | 0.00 | - | 1 | 388 | 19.83% |
| IWM241220C00240000 | 2024-05-17 11:17AM EDT | 2024-12-20 | 3.32 | 3.24 | 3.33 | -0.11 | -3.21% | 7 | 14,994 | 20.07% |
| IWM241231C00240000 | 2024-05-16 1:45PM EDT | 2024-12-31 | 3.58 | 3.35 | 3.56 | 0.00 | - | 1 | 377 | 20.08% |
| IWM250117C00240000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 3.89 | 3.87 | 3.98 | -0.14 | -3.47% | 103 | 6,733 | 20.22% |
| IWM250321C00240000 | 2024-05-17 10:19AM EDT | 2025-03-21 | 5.65 | 5.42 | 5.70 | -0.27 | -4.56% | 12 | 252 | 20.93% |
| IWM250331C00240000 | 2024-05-17 9:37AM EDT | 2025-03-31 | 5.72 | 5.59 | 5.92 | -0.37 | -6.08% | 1 | 72 | 20.95% |
| IWM250620C00240000 | 2024-05-17 1:11PM EDT | 2025-06-20 | 7.95 | 7.78 | 8.18 | -0.20 | -2.45% | 5 | 10,811 | 21.76% |
| IWM251219C00240000 | 2024-05-16 1:25PM EDT | 2025-12-19 | 12.70 | 12.33 | 13.03 | 0.00 | - | 1 | 8,369 | 23.10% |
| IWM260116C00240000 | 2024-05-17 11:40AM EDT | 2026-01-16 | 13.50 | 12.63 | 14.10 | +0.97 | +7.74% | 1 | 249 | 23.62% |
| IWM260618C00240000 | 2024-05-09 4:11PM EDT | 2026-06-18 | 15.93 | 15.41 | 18.00 | 0.00 | - | 2 | 111 | 24.48% |
| IWM261218C00240000 | 2024-05-06 1:56PM EDT | 2026-12-18 | 19.61 | 19.19 | 23.00 | 0.00 | - | 1 | 117 | 25.79% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607P00240000 | 2024-05-09 3:51PM EDT | 2024-06-07 | 34.18 | 31.89 | 32.08 | 0.00 | - | 3 | 0 | 30.62% |
| IWM240621P00240000 | 2024-05-17 3:11PM EDT | 2024-06-21 | 32.10 | 31.89 | 32.08 | +0.10 | +0.31% | 2 | 1 | 23.73% |
| IWM240628P00240000 | 2024-04-15 3:55PM EDT | 2024-06-28 | 44.01 | 30.98 | 31.16 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240719P00240000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 32.16 | 31.88 | 32.10 | -1.77 | -5.22% | 1 | 0 | 18.07% |
| IWM240816P00240000 | 2024-04-04 9:46AM EDT | 2024-08-16 | 31.77 | 37.64 | 37.97 | 0.00 | - | 1 | 0 | 39.56% |
| IWM240920P00240000 | 2024-04-15 3:45PM EDT | 2024-09-20 | 44.50 | 30.95 | 31.20 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240930P00240000 | 2024-05-17 3:04PM EDT | 2024-09-30 | 32.14 | 31.85 | 32.15 | +1.12 | +3.61% | 14 | 14 | 12.85% |
| IWM241018P00240000 | 2024-04-01 2:43PM EDT | 2024-10-18 | 31.68 | 40.07 | 40.61 | 0.00 | - | - | 0 | 36.13% |
| IWM241115P00240000 | 2024-05-01 4:03PM EDT | 2024-11-15 | 43.50 | 32.01 | 32.35 | 0.00 | - | 90 | 0 | 12.51% |
| IWM241220P00240000 | 2024-04-01 2:42PM EDT | 2024-12-20 | 32.14 | 39.95 | 40.59 | 0.00 | - | 4 | 0 | 30.41% |
| IWM241231P00240000 | 2024-03-13 2:06PM EDT | 2024-12-31 | 34.60 | 40.66 | 41.70 | 0.00 | - | 2 | 0 | 31.56% |
| IWM250117P00240000 | 2024-05-08 1:30PM EDT | 2025-01-17 | 37.00 | 32.27 | 32.69 | 0.00 | - | 5 | 15 | 12.26% |
| IWM250321P00240000 | 2024-05-06 9:52AM EDT | 2025-03-21 | 36.63 | 32.59 | 33.09 | 0.00 | - | 2 | 2 | 12.15% |
| IWM250620P00240000 | 2024-03-15 1:04PM EDT | 2025-06-20 | 39.31 | 39.49 | 43.37 | 0.00 | - | 8 | 4 | 25.96% |
| IWM251219P00240000 | 2024-05-15 11:40AM EDT | 2025-12-19 | 33.92 | 33.83 | 35.80 | 0.00 | - | 2 | 141 | 13.04% |
| IWM260116P00240000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 37.40 | 33.95 | 36.05 | 0.00 | - | 1 | 10 | 13.06% |
| IWM260618P00240000 | 2023-12-21 4:49PM EDT | 2026-06-18 | 42.59 | 45.50 | 50.50 | 0.00 | - | - | 1 | 25.02% |
| IWM261218P00240000 | 2024-04-10 3:15PM EDT | 2026-12-18 | 42.76 | 37.04 | 41.50 | 0.00 | - | - | 2 | 15.36% |
© 2024 Yahoo. All rights reserved.