iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621C00280000 | 2024-05-17 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,510 | 32.03% |
| IWM240719C00280000 | 2024-05-17 9:46AM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 126 | 25.59% |
| IWM240816C00280000 | 2024-05-13 3:39PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 3,168 | 23.44% |
| IWM240920C00280000 | 2024-05-17 9:31AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 32 | 3,285 | 21.88% |
| IWM241018C00280000 | 2024-05-14 3:28PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.19 | -0.01 | -5.56% | 5 | 1,383 | 21.29% |
| IWM241115C00280000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 0.25 | 0.28 | 0.32 | 0.00 | - | 1 | 147 | 21.19% |
| IWM241220C00280000 | 2024-05-17 4:01PM EDT | 2024-12-20 | 0.47 | 0.44 | 0.49 | -0.02 | -4.08% | 5 | 3,656 | 20.84% |
| IWM241231C00280000 | 2024-05-16 2:23PM EDT | 2024-12-31 | 0.55 | 0.46 | 0.54 | 0.00 | - | 50 | 926 | 20.68% |
| IWM250117C00280000 | 2024-05-17 11:30AM EDT | 2025-01-17 | 0.61 | 0.58 | 0.63 | -0.03 | -4.69% | 6 | 2,914 | 20.52% |
| IWM250321C00280000 | 2024-05-16 12:25PM EDT | 2025-03-21 | 1.11 | 0.99 | 1.11 | 0.00 | - | 3 | 39 | 20.48% |
| IWM250331C00280000 | 2024-05-13 10:46AM EDT | 2025-03-31 | 1.09 | 1.04 | 1.24 | 0.00 | - | 5 | 5 | 20.65% |
| IWM250620C00280000 | 2024-05-16 10:13AM EDT | 2025-06-20 | 2.00 | 1.83 | 2.04 | 0.00 | - | 1 | 696 | 20.72% |
| IWM251219C00280000 | 2024-05-17 4:10PM EDT | 2025-12-19 | 4.32 | 4.25 | 4.50 | +0.01 | +0.23% | 25 | 470 | 21.47% |
| IWM260116C00280000 | 2024-05-17 11:29AM EDT | 2026-01-16 | 4.65 | 4.04 | 5.16 | +0.48 | +11.51% | 2 | 146 | 21.92% |
| IWM260618C00280000 | 2024-05-07 9:47AM EDT | 2026-06-18 | 6.40 | 5.46 | 7.84 | 0.00 | - | 3 | 97 | 22.72% |
| IWM261218C00280000 | 2024-04-01 11:42AM EDT | 2026-12-18 | 10.68 | 5.32 | 8.11 | 0.00 | - | 2 | 217 | 20.67% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607P00280000 | 2024-05-03 10:07AM EDT | 2024-06-07 | 77.18 | 71.89 | 72.07 | 0.00 | - | 4 | 0 | 50.00% |
| IWM240621P00280000 | 2023-09-27 3:55PM EDT | 2024-06-21 | 104.01 | 117.59 | 118.11 | 0.00 | - | 1 | 0 | 262.95% |
| IWM240920P00280000 | 2023-10-30 3:22PM EDT | 2024-09-20 | 116.25 | 100.52 | 101.12 | 0.00 | - | - | 0 | 103.54% |
| IWM241220P00280000 | 2023-08-02 2:27PM EDT | 2024-12-20 | 84.56 | 86.88 | 91.50 | 0.00 | - | 1 | 0 | 59.91% |
| IWM250117P00280000 | 2024-03-26 3:42PM EDT | 2025-01-17 | 74.35 | 83.46 | 84.27 | 0.00 | - | 10 | 0 | 48.27% |
| IWM250620P00280000 | 2024-01-03 3:59PM EDT | 2025-06-20 | 84.23 | 84.24 | 87.04 | 0.00 | - | 1 | 1 | 41.47% |
© 2024 Yahoo. All rights reserved.