iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:260.00
CallsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00260000 | 2024-05-13 10:03AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 68.75% |
| IWM240531C00260000 | 2024-05-14 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 44.53% |
| IWM240607C00260000 | 2024-05-14 1:04PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 34.38% |
| IWM240614C00260000 | 2024-05-16 9:48AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 29.69% |
| IWM240621C00260000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.01 | 0.00 | - | 2 | 1,515 | 25.78% |
| IWM240628C00260000 | 2024-05-20 9:41AM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,267 | 25.20% |
| IWM240719C00260000 | 2024-05-17 12:50PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 11 | 415 | 22.46% |
| IWM240816C00260000 | 2024-05-21 10:02AM EDT | 2024-08-16 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 1 | 6,227 | 20.75% |
| IWM240920C00260000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 0.28 | 0.24 | 0.25 | 0.00 | - | 12 | 2,549 | 19.58% |
| IWM240930C00260000 | 2024-05-10 11:51AM EDT | 2024-09-30 | 0.28 | 0.27 | 0.30 | 0.00 | - | 1 | 897 | 19.41% |
| IWM241018C00260000 | 2024-05-20 11:01AM EDT | 2024-10-18 | 0.47 | 0.39 | 0.41 | 0.00 | - | 2 | 5,751 | 19.24% |
| IWM241115C00260000 | 2024-05-20 11:24AM EDT | 2024-11-15 | 0.83 | 0.70 | 0.73 | 0.00 | - | 10 | 4,418 | 19.76% |
| IWM241220C00260000 | 2024-05-20 12:14PM EDT | 2024-12-20 | 1.21 | 1.08 | 1.11 | 0.00 | - | 40 | 2,399 | 19.82% |
| IWM241231C00260000 | 2024-05-20 3:41PM EDT | 2024-12-31 | 1.24 | 1.15 | 1.22 | 0.00 | - | 20 | 533 | 19.76% |
| IWM250117C00260000 | 2024-05-21 10:16AM EDT | 2025-01-17 | 1.42 | 1.39 | 1.44 | -0.05 | -3.40% | 11 | 25,723 | 19.84% |
| IWM250321C00260000 | 2024-05-20 3:57PM EDT | 2025-03-21 | 2.33 | 2.26 | 2.38 | -0.03 | -1.27% | 6 | 348 | 20.22% |
| IWM250331C00260000 | 2024-05-07 2:55PM EDT | 2025-03-31 | 2.52 | 2.30 | 2.53 | 0.00 | - | 11 | 299 | 20.25% |
| IWM250620C00260000 | 2024-05-17 2:21PM EDT | 2025-06-20 | 3.83 | 3.76 | 3.95 | -0.02 | -0.52% | 2 | 3,129 | 20.77% |
| IWM251219C00260000 | 2024-05-21 11:06AM EDT | 2025-12-19 | 7.28 | 7.18 | 7.50 | -0.26 | -3.45% | 1 | 4,060 | 21.83% |
| IWM260116C00260000 | 2024-05-06 12:45PM EDT | 2026-01-16 | 7.27 | 7.26 | 8.25 | 0.00 | - | 200 | 137 | 22.19% |
| IWM260618C00260000 | 2024-05-08 1:24PM EDT | 2026-06-18 | 9.52 | 9.40 | 11.74 | 0.00 | - | 2 | 55 | 23.25% |
| IWM261218C00260000 | 2024-05-07 1:44PM EDT | 2026-12-18 | 12.23 | 12.50 | 15.52 | 0.00 | - | 1 | 256 | 23.99% |
PutsforMay 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00260000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 60.40 | 51.57 | 51.76 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240816P00260000 | 2024-02-22 4:13PM EDT | 2024-08-16 | 60.54 | 54.60 | 55.14 | 0.00 | - | 1 | 0 | 41.22% |
| IWM240920P00260000 | 2023-12-28 10:30AM EDT | 2024-09-20 | 56.00 | 63.84 | 64.40 | 0.00 | - | 7 | 0 | 58.84% |
| IWM241220P00260000 | 2024-03-12 9:45AM EDT | 2024-12-20 | 56.10 | 58.99 | 59.61 | 0.00 | - | 2 | 0 | 36.27% |
| IWM250117P00260000 | 2024-05-17 10:35AM EDT | 2025-01-17 | 51.66 | 51.48 | 51.86 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 2025-03-21 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 35.50% |
| IWM250620P00260000 | 2024-03-28 12:55PM EDT | 2025-06-20 | 48.90 | 60.95 | 61.91 | 0.00 | - | 1 | 0 | 29.89% |
| IWM251219P00260000 | 2024-04-29 2:14PM EDT | 2025-12-19 | 59.79 | 50.71 | 52.69 | 0.00 | - | - | 0 | 11.21% |
| IWM260116P00260000 | 2024-05-17 3:43PM EDT | 2026-01-16 | 52.32 | 50.73 | 52.84 | 0.00 | - | 1 | 1 | 11.37% |
© 2024 Yahoo. All rights reserved.