iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517C00160000 | 2024-04-30 2:50PM EDT | 2024-05-17 | 37.12 | 42.44 | 42.61 | 0.00 | - | 3 | 48 | 74.71% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 2024-05-24 | 39.38 | 42.65 | 42.81 | 0.00 | - | 2 | 2 | 64.89% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 2024-05-31 | 39.33 | 42.77 | 42.95 | 0.00 | - | 1 | 1 | 58.13% |
| IWM240621C00160000 | 2024-04-29 3:56PM EDT | 2024-06-21 | 41.00 | 42.98 | 43.32 | 0.00 | - | 10 | 563 | 48.46% |
| IWM240628C00160000 | 2024-04-29 11:13AM EDT | 2024-06-28 | 41.13 | 43.04 | 43.37 | 0.00 | - | 2 | 43 | 45.74% |
| IWM240719C00160000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 39.29 | 43.57 | 43.91 | 0.00 | - | 1 | 2 | 42.57% |
| IWM240816C00160000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 41.08 | 44.42 | 44.77 | 0.00 | - | 1 | 6 | 40.69% |
| IWM240920C00160000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 39.00 | 45.47 | 45.83 | 0.00 | - | 10 | 338 | 39.23% |
| IWM240930C00160000 | 2024-04-16 10:58AM EDT | 2024-09-30 | 39.18 | 45.52 | 45.93 | 0.00 | - | 2 | 28 | 38.25% |
| IWM241018C00160000 | 2024-03-18 2:54PM EDT | 2024-10-18 | 46.94 | 38.27 | 38.84 | 0.00 | - | 4 | 5 | 0.00% |
| IWM241115C00160000 | 2024-04-29 3:21PM EDT | 2024-11-15 | 44.63 | 46.67 | 47.11 | 0.00 | - | 4 | 3 | 36.86% |
| IWM241220C00160000 | 2024-04-01 1:50PM EDT | 2024-12-20 | 55.08 | 45.26 | 45.84 | 0.00 | - | 1 | 5,241 | 30.56% |
| IWM241231C00160000 | 2024-03-08 11:13AM EDT | 2024-12-31 | 56.48 | 50.86 | 51.60 | 0.00 | - | 1 | 16 | 43.49% |
| IWM250117C00160000 | 2024-05-01 12:07PM EDT | 2025-01-17 | 42.00 | 47.90 | 48.44 | 0.00 | - | 1 | 277 | 35.18% |
| IWM250321C00160000 | 2024-05-03 2:47PM EDT | 2025-03-21 | 49.65 | 49.54 | 50.18 | -0.35 | -0.70% | 1 | 1 | 35.00% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 2025-03-31 | 50.71 | 49.59 | 50.31 | +1.94 | +3.98% | 1 | 1 | 34.71% |
| IWM250620C00160000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 50.42 | 51.21 | 52.74 | 0.00 | - | 80 | 154 | 35.15% |
| IWM251219C00160000 | 2024-05-03 11:08AM EDT | 2025-12-19 | 55.36 | 54.97 | 56.39 | +1.05 | +1.93% | 128 | 1,439 | 34.08% |
| IWM260116C00160000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 52.99 | 54.51 | 57.55 | 0.00 | - | 1 | 29 | 34.76% |
| IWM260618C00160000 | 2024-04-19 12:18PM EDT | 2026-06-18 | 52.00 | 56.71 | 61.50 | 0.00 | - | 1 | 57 | 35.51% |
| IWM261218C00160000 | 2024-04-30 10:20AM EDT | 2026-12-18 | 61.00 | 60.01 | 65.00 | 0.00 | - | 2 | 25 | 35.36% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00160000 | 2024-04-23 1:39PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 117 | 84.38% |
| IWM240507P00160000 | 2024-05-01 9:33AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 353 | 73.44% |
| IWM240508P00160000 | 2024-04-26 1:42PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 65.63% |
| IWM240509P00160000 | 2024-04-26 1:42PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| IWM240510P00160000 | 2024-05-03 11:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,470 | 56.25% |
| IWM240517P00160000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5,116 | 44.92% |
| IWM240524P00160000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 980 | 38.28% |
| IWM240531P00160000 | 2024-05-03 11:56AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 600 | 36.04% |
| IWM240607P00160000 | 2024-05-02 12:53PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.09 | 0.00 | - | 6 | 608 | 33.99% |
| IWM240621P00160000 | 2024-05-03 2:03PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 25 | 100,513 | 32.08% |
| IWM240628P00160000 | 2024-05-03 11:43AM EDT | 2024-06-28 | 0.23 | 0.22 | 0.24 | -0.06 | -20.69% | 10 | 6,172 | 31.20% |
| IWM240719P00160000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | -0.08 | -17.78% | 14 | 766 | 28.86% |
| IWM240816P00160000 | 2024-05-03 4:14PM EDT | 2024-08-16 | 0.58 | 0.57 | 0.59 | -0.08 | -12.12% | 36 | 9,084 | 26.95% |
| IWM240920P00160000 | 2024-05-03 3:23PM EDT | 2024-09-20 | 0.87 | 0.85 | 0.88 | -0.11 | -11.22% | 11 | 26,541 | 25.49% |
| IWM240930P00160000 | 2024-05-03 1:58PM EDT | 2024-09-30 | 0.97 | 0.93 | 0.97 | -0.21 | -17.80% | 1 | 2,037 | 25.18% |
| IWM241018P00160000 | 2024-05-03 11:30AM EDT | 2024-10-18 | 1.16 | 1.12 | 1.17 | -0.13 | -10.08% | 3 | 8,427 | 24.92% |
| IWM241115P00160000 | 2024-05-02 10:01AM EDT | 2024-11-15 | 1.45 | 1.49 | 1.54 | -0.44 | -23.28% | 1 | 17,521 | 24.77% |
| IWM241220P00160000 | 2024-05-03 12:33PM EDT | 2024-12-20 | 1.88 | 1.85 | 1.90 | -0.17 | -8.29% | 10 | 83,188 | 24.20% |
| IWM241231P00160000 | 2024-05-01 11:44AM EDT | 2024-12-31 | 1.94 | 1.88 | 2.00 | -0.58 | -23.02% | 1 | 69 | 23.99% |
| IWM250117P00160000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 2.10 | 2.07 | 2.14 | -0.23 | -9.87% | 4 | 52,496 | 23.66% |
| IWM250321P00160000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 2.89 | 2.57 | 2.73 | 0.00 | - | 3 | 22,086 | 22.88% |
| IWM250331P00160000 | 2024-04-30 10:47AM EDT | 2025-03-31 | 3.07 | 2.56 | 2.85 | 0.00 | - | 1 | 10 | 22.84% |
| IWM250620P00160000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 3.36 | 3.34 | 3.57 | -0.38 | -10.16% | 83 | 35,973 | 22.10% |
| IWM251219P00160000 | 2024-05-01 10:59AM EDT | 2025-12-19 | 5.85 | 4.84 | 5.20 | 0.00 | - | 2 | 22,830 | 21.16% |
| IWM260116P00160000 | 2024-05-03 4:08PM EDT | 2026-01-16 | 5.30 | 5.25 | 5.92 | -0.41 | -7.18% | 12 | 7,184 | 21.78% |
| IWM260618P00160000 | 2024-05-01 10:18AM EDT | 2026-06-18 | 7.20 | 5.16 | 7.74 | 0.00 | - | 1 | 13,665 | 21.89% |
| IWM261218P00160000 | 2024-04-25 1:26PM EDT | 2026-12-18 | 8.89 | 6.26 | 9.55 | 0.00 | - | 75 | 10,674 | 21.71% |
© 2024 Yahoo. All rights reserved.