iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor23 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240523C00190000 | 2024-05-21 10:14AM EDT | 190.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240523C00191000 | 2024-05-21 10:14AM EDT | 191.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| IWM240523C00197000 | 2024-05-22 9:47AM EDT | 197.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 0.00% |
| IWM240523C00198000 | 2024-05-22 4:00PM EDT | 198.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 386 | 233 | 0.00% |
| IWM240523C00199000 | 2024-05-22 10:10AM EDT | 199.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| IWM240523C00200000 | 2024-05-22 3:42PM EDT | 200.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 283 | 385 | 0.00% |
| IWM240523C00201000 | 2024-05-22 3:18PM EDT | 201.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| IWM240523C00202000 | 2024-05-22 4:12PM EDT | 202.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 163 | 203 | 0.00% |
| IWM240523C00203000 | 2024-05-22 3:48PM EDT | 203.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 108 | 132 | 0.00% |
| IWM240523C00204000 | 2024-05-22 4:10PM EDT | 204.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 152 | 151 | 0.00% |
| IWM240523C00205000 | 2024-05-22 4:14PM EDT | 205.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 677 | 287 | 0.00% |
| IWM240523C00206000 | 2024-05-22 4:08PM EDT | 206.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,936 | 1,668 | 0.00% |
| IWM240523C00207000 | 2024-05-22 4:14PM EDT | 207.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7,038 | 2,797 | 1.56% |
| IWM240523C00208000 | 2024-05-22 4:14PM EDT | 208.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6,967 | 2,151 | 3.13% |
| IWM240523C00209000 | 2024-05-22 4:13PM EDT | 209.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,222 | 2,165 | 6.25% |
| IWM240523C00210000 | 2024-05-22 4:13PM EDT | 210.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,938 | 7,876 | 6.25% |
| IWM240523C00211000 | 2024-05-22 4:05PM EDT | 211.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,093 | 1,175 | 12.50% |
| IWM240523C00212000 | 2024-05-22 4:03PM EDT | 212.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 473 | 728 | 12.50% |
| IWM240523C00213000 | 2024-05-22 4:08PM EDT | 213.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,190 | 2,313 | 12.50% |
| IWM240523C00214000 | 2024-05-22 2:33PM EDT | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 132 | 12.50% |
| IWM240523C00215000 | 2024-05-22 4:04PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 1,204 | 25.00% |
| IWM240523C00216000 | 2024-05-22 10:51AM EDT | 216.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 414 | 503 | 25.00% |
| IWM240523C00217000 | 2024-05-22 3:46PM EDT | 217.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 171 | 25.00% |
| IWM240523C00218000 | 2024-05-22 10:04AM EDT | 218.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 233 | 25.00% |
| IWM240523C00219000 | 2024-05-21 2:59PM EDT | 219.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 130 | 25.00% |
| IWM240523C00220000 | 2024-05-22 10:21AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| IWM240523C00230000 | 2024-05-20 9:58AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| IWM240523C00240000 | 2024-05-09 3:56PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,220 | 1,220 | 50.00% |
Putsfor23 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240523P00160000 | 2024-05-09 2:58PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240523P00180000 | 2024-05-14 3:52PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| IWM240523P00190000 | 2024-05-22 2:25PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 50.00% |
| IWM240523P00191000 | 2024-05-14 2:12PM EDT | 191.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| IWM240523P00192000 | 2024-05-22 4:07PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| IWM240523P00193000 | 2024-05-22 4:14PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 998 | 25.00% |
| IWM240523P00194000 | 2024-05-22 3:51PM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 154 | 25.00% |
| IWM240523P00195000 | 2024-05-22 4:12PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 595 | 25.00% |
| IWM240523P00196000 | 2024-05-22 3:56PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 325 | 25.00% |
| IWM240523P00197000 | 2024-05-22 4:00PM EDT | 197.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 425 | 25.00% |
| IWM240523P00198000 | 2024-05-22 4:14PM EDT | 198.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 208 | 1,132 | 25.00% |
| IWM240523P00199000 | 2024-05-22 4:12PM EDT | 199.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 864 | 506 | 12.50% |
| IWM240523P00200000 | 2024-05-22 4:04PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,443 | 3,693 | 12.50% |
| IWM240523P00201000 | 2024-05-22 4:11PM EDT | 201.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,002 | 18,549 | 12.50% |
| IWM240523P00202000 | 2024-05-22 4:14PM EDT | 202.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 228 | 839 | 12.50% |
| IWM240523P00203000 | 2024-05-22 4:13PM EDT | 203.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5,909 | 5,325 | 6.25% |
| IWM240523P00204000 | 2024-05-22 4:14PM EDT | 204.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4,892 | 2,691 | 6.25% |
| IWM240523P00205000 | 2024-05-22 4:14PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20,068 | 8,992 | 3.13% |
| IWM240523P00206000 | 2024-05-22 4:07PM EDT | 206.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7,949 | 3,372 | 1.56% |
| IWM240523P00207000 | 2024-05-22 4:14PM EDT | 207.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5,953 | 3,110 | 0.00% |
| IWM240523P00208000 | 2024-05-22 4:14PM EDT | 208.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3,305 | 1,492 | 0.00% |
| IWM240523P00209000 | 2024-05-22 4:14PM EDT | 209.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1,192 | 410 | 0.00% |
| IWM240523P00210000 | 2024-05-22 3:47PM EDT | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 80 | 25 | 0.00% |
| IWM240523P00211000 | 2024-05-22 2:27PM EDT | 211.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| IWM240523P00212000 | 2024-05-22 4:14PM EDT | 212.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240523P00214000 | 2024-05-22 4:03PM EDT | 214.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240523P00216000 | 2024-05-22 3:00PM EDT | 216.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| IWM240523P00217000 | 2024-05-22 3:02PM EDT | 217.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 50 | 2 | 0.00% |
| IWM240523P00218000 | 2024-05-22 1:24PM EDT | 218.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240523P00230000 | 2024-05-22 3:00PM EDT | 230.00 | 23.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.