iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor25 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00188000 | 2024-04-19 9:34AM EDT | 188.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240425C00189000 | 2024-04-22 10:02AM EDT | 189.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240425C00190000 | 2024-04-23 11:32AM EDT | 190.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240425C00191000 | 2024-04-24 9:42AM EDT | 191.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240425C00192000 | 2024-04-24 1:15PM EDT | 192.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| IWM240425C00193000 | 2024-04-24 1:05PM EDT | 193.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240425C00194000 | 2024-04-24 3:52PM EDT | 194.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| IWM240425C00195000 | 2024-04-24 3:46PM EDT | 195.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| IWM240425C00196000 | 2024-04-24 3:57PM EDT | 196.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 0.00% |
| IWM240425C00197000 | 2024-04-24 4:14PM EDT | 197.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,759 | 0 | 0.00% |
| IWM240425C00198000 | 2024-04-24 4:14PM EDT | 198.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7,824 | 0 | 0.78% |
| IWM240425C00199000 | 2024-04-24 4:14PM EDT | 199.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,755 | 0 | 3.13% |
| IWM240425C00200000 | 2024-04-24 4:14PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 6.25% |
| IWM240425C00201000 | 2024-04-24 4:11PM EDT | 201.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,782 | 0 | 6.25% |
| IWM240425C00202000 | 2024-04-24 4:04PM EDT | 202.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| IWM240425C00203000 | 2024-04-24 3:55PM EDT | 203.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,599 | 0 | 12.50% |
| IWM240425C00204000 | 2024-04-24 4:02PM EDT | 204.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 12.50% |
| IWM240425C00205000 | 2024-04-24 4:13PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,041 | 0 | 12.50% |
| IWM240425C00210000 | 2024-04-23 2:01PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| IWM240425C00220000 | 2024-04-18 10:29AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00160000 | 2024-04-18 10:29AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240425P00180000 | 2024-04-23 11:17AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| IWM240425P00185000 | 2024-04-24 3:51PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| IWM240425P00186000 | 2024-04-24 1:34PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| IWM240425P00187000 | 2024-04-24 1:37PM EDT | 187.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 670 | 0 | 25.00% |
| IWM240425P00188000 | 2024-04-24 3:34PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 25.00% |
| IWM240425P00189000 | 2024-04-24 3:45PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| IWM240425P00190000 | 2024-04-24 4:09PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 25.00% |
| IWM240425P00191000 | 2024-04-24 2:43PM EDT | 191.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| IWM240425P00192000 | 2024-04-24 4:14PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 12.50% |
| IWM240425P00193000 | 2024-04-24 4:13PM EDT | 193.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,418 | 0 | 12.50% |
| IWM240425P00194000 | 2024-04-24 4:14PM EDT | 194.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 12.50% |
| IWM240425P00195000 | 2024-04-24 4:14PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,332 | 0 | 6.25% |
| IWM240425P00196000 | 2024-04-24 4:14PM EDT | 196.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,177 | 0 | 6.25% |
| IWM240425P00197000 | 2024-04-24 4:14PM EDT | 197.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9,811 | 0 | 1.56% |
| IWM240425P00199000 | 2024-04-24 4:13PM EDT | 199.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 0.00% |
| IWM240425P00200000 | 2024-04-24 3:59PM EDT | 200.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.