iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00255000 | 2024-04-15 10:28AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 320 | 51.56% |
| IWM240531C00255000 | 2024-04-29 10:37AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| IWM240614C00255000 | 2024-05-17 11:58AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 27.34% |
| IWM240621C00255000 | 2024-05-14 2:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 250 | 21,058 | 24.61% |
| IWM240628C00255000 | 2024-05-17 1:25PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 2,078 | 23.44% |
| IWM240719C00255000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 9 | 990 | 21.49% |
| IWM240816C00255000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 15 | 1,312 | 20.39% |
| IWM240920C00255000 | 2024-05-17 3:07PM EDT | 2024-09-20 | 0.37 | 0.37 | 0.41 | -0.07 | -15.91% | 6 | 3,398 | 19.58% |
| IWM240930C00255000 | 2024-05-17 3:39PM EDT | 2024-09-30 | 0.43 | 0.41 | 0.46 | -0.05 | -10.42% | 3 | 566 | 19.26% |
| IWM241018C00255000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 0.57 | 0.58 | 0.63 | -0.14 | -19.72% | 200 | 2,964 | 19.26% |
| IWM241115C00255000 | 2024-05-17 1:13PM EDT | 2024-11-15 | 1.03 | 1.01 | 1.06 | -0.12 | -10.43% | 1 | 4,622 | 19.86% |
| IWM241220C00255000 | 2024-05-17 9:32AM EDT | 2024-12-20 | 1.53 | 1.47 | 1.54 | -0.08 | -4.97% | 31 | 12,577 | 19.96% |
| IWM241231C00255000 | 2024-05-15 3:50PM EDT | 2024-12-31 | 1.79 | 1.51 | 1.70 | 0.00 | - | 4 | 474 | 19.99% |
| IWM250117C00255000 | 2024-05-17 3:22PM EDT | 2025-01-17 | 1.88 | 1.85 | 1.94 | -0.08 | -4.08% | 119 | 1,581 | 19.99% |
| IWM250321C00255000 | 2024-05-15 2:54PM EDT | 2025-03-21 | 3.19 | 2.85 | 3.06 | 0.00 | - | 1 | 557 | 20.44% |
| IWM250331C00255000 | 2024-05-17 11:13AM EDT | 2025-03-31 | 3.14 | 2.94 | 3.22 | +0.60 | +23.62% | 1 | 661 | 20.44% |
| IWM250620C00255000 | 2024-05-15 3:18PM EDT | 2025-06-20 | 5.01 | 4.55 | 4.87 | 0.00 | - | 16 | 2,465 | 21.07% |
| IWM251219C00255000 | 2024-05-17 2:35PM EDT | 2025-12-19 | 8.37 | 8.13 | 8.76 | -0.28 | -3.24% | 392 | 1,132 | 22.18% |
| IWM260116C00255000 | 2024-05-17 1:32PM EDT | 2026-01-16 | 9.05 | 8.33 | 9.67 | +0.75 | +9.04% | 2 | 161 | 22.66% |
| IWM260618C00255000 | 2024-04-18 10:13AM EDT | 2026-06-18 | 8.48 | 10.65 | 13.43 | 0.00 | - | 3 | 176 | 23.78% |
| IWM261218C00255000 | 2024-04-03 10:37AM EDT | 2026-12-18 | 15.95 | 11.82 | 15.35 | 0.00 | - | 2 | 102 | 22.90% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00255000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 51.25 | 46.89 | 47.08 | 0.00 | - | 1 | 5 | 31.84% |
| IWM240628P00255000 | 2024-01-24 4:45PM EDT | 2024-06-28 | 60.33 | 54.91 | 55.38 | 0.00 | - | - | 0 | 80.26% |
| IWM240816P00255000 | 2024-02-28 4:08PM EDT | 2024-08-16 | 52.27 | 44.14 | 44.92 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117P00255000 | 2024-03-05 12:48PM EDT | 2025-01-17 | 50.59 | 50.51 | 51.27 | 0.00 | - | 9 | 0 | 25.84% |
| IWM250620P00255000 | 2024-03-05 4:49PM EDT | 2025-06-20 | 51.11 | 49.06 | 52.92 | 0.00 | - | 100 | 0 | 22.86% |
© 2024 Yahoo. All rights reserved.