iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00250000 | 2024-05-14 1:02PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 46.88% |
| IWM240531C00250000 | 2024-05-14 1:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 32.81% |
| IWM240607C00250000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 26.95% |
| IWM240614C00250000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 38 | 26.17% |
| IWM240621C00250000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 49 | 12,119 | 23.44% |
| IWM240628C00250000 | 2024-05-17 1:52PM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 150 | 3,842 | 22.66% |
| IWM240719C00250000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 29 | 1,399 | 20.56% |
| IWM240816C00250000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 29 | 3,737 | 19.68% |
| IWM240920C00250000 | 2024-05-17 2:41PM EDT | 2024-09-20 | 0.51 | 0.52 | 0.56 | -0.06 | -10.53% | 34 | 5,018 | 19.19% |
| IWM240930C00250000 | 2024-05-17 3:39PM EDT | 2024-09-30 | 0.57 | 0.58 | 0.63 | -0.12 | -17.39% | 25 | 1,403 | 18.93% |
| IWM241018C00250000 | 2024-05-16 3:03PM EDT | 2024-10-18 | 0.85 | 0.81 | 0.86 | -0.05 | -5.56% | 5 | 3,948 | 19.06% |
| IWM241115C00250000 | 2024-05-17 4:03PM EDT | 2024-11-15 | 1.37 | 1.35 | 1.41 | -0.13 | -8.67% | 83 | 3,102 | 19.79% |
| IWM241220C00250000 | 2024-05-17 2:16PM EDT | 2024-12-20 | 1.89 | 1.92 | 1.99 | -0.12 | -5.97% | 708 | 19,791 | 19.94% |
| IWM241231C00250000 | 2024-05-17 10:51AM EDT | 2024-12-31 | 2.15 | 1.99 | 2.14 | -0.03 | -1.38% | 8 | 1,252 | 19.87% |
| IWM250117C00250000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 2.41 | 2.37 | 2.46 | -0.12 | -4.74% | 57 | 5,445 | 20.00% |
| IWM250321C00250000 | 2024-05-16 11:16AM EDT | 2025-03-21 | 3.78 | 3.54 | 3.77 | -0.03 | -0.79% | 2 | 5,088 | 20.55% |
| IWM250331C00250000 | 2024-05-16 10:10AM EDT | 2025-03-31 | 3.91 | 3.65 | 3.94 | 0.00 | - | 20 | 145 | 20.54% |
| IWM250620C00250000 | 2024-05-17 10:23AM EDT | 2025-06-20 | 5.75 | 5.45 | 5.80 | +0.01 | +0.17% | 1 | 3,043 | 21.25% |
| IWM251219C00250000 | 2024-05-17 2:30PM EDT | 2025-12-19 | 9.59 | 9.35 | 10.00 | -0.49 | -4.86% | 4 | 6,682 | 22.43% |
| IWM260116C00250000 | 2024-05-17 1:22PM EDT | 2026-01-16 | 10.14 | 9.90 | 10.97 | -0.20 | -1.93% | 6 | 519 | 22.92% |
| IWM260618C00250000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 9.63 | 12.08 | 14.95 | 0.00 | - | 2 | 166 | 24.10% |
| IWM261218C00250000 | 2024-05-17 2:06PM EDT | 2026-12-18 | 17.50 | 15.59 | 19.17 | +4.34 | +32.98% | 21 | 255 | 24.95% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00250000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 51.64 | 41.89 | 42.08 | 0.00 | - | 1 | 0 | 29.20% |
| IWM240628P00250000 | 2024-01-31 4:13PM EDT | 2024-06-28 | 55.23 | 44.25 | 44.71 | 0.00 | - | 10 | 0 | 50.29% |
| IWM240930P00250000 | 2024-05-01 2:28PM EDT | 2024-09-30 | 52.78 | 41.84 | 42.14 | 0.00 | - | 2 | 0 | 15.67% |
| IWM241018P00250000 | 2024-04-01 9:32AM EDT | 2024-10-18 | 40.00 | 54.39 | 54.81 | 0.00 | - | 100 | 0 | 49.54% |
| IWM241220P00250000 | 2024-02-29 4:41PM EDT | 2024-12-20 | 46.12 | 39.05 | 40.04 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00250000 | 2024-05-01 2:12PM EDT | 2024-12-31 | 53.75 | 41.76 | 42.21 | 0.00 | - | - | 4 | 12.71% |
| IWM250117P00250000 | 2024-04-18 3:43PM EDT | 2025-01-17 | 41.74 | 41.78 | 42.20 | -15.12 | -26.59% | 1 | 2 | 12.20% |
| IWM250321P00250000 | 2024-04-29 1:30PM EDT | 2025-03-21 | 49.88 | 41.78 | 42.27 | 0.00 | - | 2 | 0 | 11.33% |
| IWM250620P00250000 | 2024-04-05 10:11AM EDT | 2025-06-20 | 45.95 | 46.97 | 48.66 | 0.00 | - | 1 | 0 | 22.66% |
| IWM251219P00250000 | 2024-05-09 10:51AM EDT | 2025-12-19 | 45.90 | 41.94 | 43.95 | 0.00 | - | 1 | 1 | 12.32% |
| IWM260116P00250000 | 2024-04-16 9:47AM EDT | 2026-01-16 | 56.17 | 41.29 | 43.81 | 0.00 | - | 3 | 0 | 11.80% |
| IWM261218P00250000 | 2024-05-13 10:31AM EDT | 2026-12-18 | 45.00 | 42.18 | 46.50 | 0.00 | - | 5 | 5 | 12.65% |
© 2024 Yahoo. All rights reserved.