iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:245.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00245000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 25.00% |
| IWM240531C00245000 | 2024-05-14 1:04PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 25.00% |
| IWM240607C00245000 | 2024-05-08 2:11PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| IWM240614C00245000 | 2024-05-07 12:06PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| IWM240621C00245000 | 2024-05-20 12:03PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240628C00245000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IWM240719C00245000 | 2024-05-20 3:35PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| IWM240816C00245000 | 2024-05-20 3:30PM EDT | 2024-08-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240920C00245000 | 2024-05-20 10:12AM EDT | 2024-09-20 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1,707 | 6.25% |
| IWM240930C00245000 | 2024-05-20 3:41PM EDT | 2024-09-30 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 6.25% |
| IWM241018C00245000 | 2024-05-20 2:03PM EDT | 2024-10-18 | 1.17 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| IWM241115C00245000 | 2024-05-20 3:39PM EDT | 2024-11-15 | 1.83 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| IWM241220C00245000 | 2024-05-20 3:20PM EDT | 2024-12-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 116 | 3,242 | 3.13% |
| IWM241231C00245000 | 2024-05-20 11:33AM EDT | 2024-12-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| IWM250117C00245000 | 2024-05-20 2:40PM EDT | 2025-01-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 3.13% |
| IWM250321C00245000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 3.13% |
| IWM250331C00245000 | 2024-05-15 10:59AM EDT | 2025-03-31 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM250620C00245000 | 2024-05-20 11:45AM EDT | 2025-06-20 | 7.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM251219C00245000 | 2024-05-20 3:35PM EDT | 2025-12-19 | 11.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM260116C00245000 | 2024-05-06 12:38PM EDT | 2026-01-16 | 10.87 | 0.00 | 0.00 | 0.00 | - | 277 | 203 | 3.13% |
| IWM260618C00245000 | 2024-05-20 1:06PM EDT | 2026-06-18 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM261218C00245000 | 2024-05-16 1:57PM EDT | 2026-12-18 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,723 | 1.56% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00245000 | 2024-03-26 3:32PM EDT | 2024-06-21 | 39.45 | 48.66 | 49.09 | 0.00 | - | 1 | 0 | 100.61% |
| IWM240628P00245000 | 2024-03-26 3:11PM EDT | 2024-06-28 | 38.91 | 48.65 | 49.10 | 0.00 | - | 1 | 0 | 91.13% |
| IWM240719P00245000 | 2024-05-15 11:35AM EDT | 2024-07-19 | 35.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240920P00245000 | 2024-04-12 4:02PM EDT | 2024-09-20 | 46.14 | 40.54 | 40.88 | 0.00 | - | - | 0 | 31.90% |
| IWM240930P00245000 | 2024-04-24 3:36PM EDT | 2024-09-30 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241115P00245000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 36.58 | 44.99 | 45.58 | 0.00 | - | - | 0 | 36.30% |
| IWM241220P00245000 | 2024-01-22 1:04PM EDT | 2024-12-20 | 49.28 | 47.44 | 48.04 | 0.00 | - | 10 | 0 | 37.50% |
| IWM241231P00245000 | 2024-05-15 1:16PM EDT | 2024-12-31 | 35.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250117P00245000 | 2024-04-17 3:41PM EDT | 2025-01-17 | 51.75 | 36.90 | 37.32 | 0.00 | - | 1 | 0 | 13.84% |
| IWM250321P00245000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 44.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620P00245000 | 2024-03-21 3:19PM EDT | 2025-06-20 | 37.19 | 50.72 | 52.93 | 0.00 | - | 2 | 0 | 33.58% |
| IWM251219P00245000 | 2024-05-06 11:09AM EDT | 2025-12-19 | 42.02 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| IWM261218P00245000 | 2024-04-23 10:05AM EDT | 2026-12-18 | 47.09 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
© 2024 Yahoo. All rights reserved.