iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Strike:181.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00181000 | 2024-05-23 1:40PM EDT | 2024-05-24 | 23.15 | 24.38 | 24.45 | 0.00 | - | 4 | 34 | 132.42% |
| IWM240531C00181000 | 2024-05-02 9:32AM EDT | 2024-05-31 | 19.04 | 24.51 | 24.59 | 0.00 | - | 1 | 10 | 52.00% |
| IWM240607C00181000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 27.26 | 24.67 | 24.76 | 0.00 | - | 1 | 12 | 42.38% |
| IWM240621C00181000 | 2024-05-21 2:30PM EDT | 2024-06-21 | 27.79 | 24.79 | 24.97 | 0.00 | - | 5 | 1,765 | 33.08% |
| IWM240628C00181000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 24.35 | 24.85 | 25.02 | 0.00 | - | 1 | 41 | 30.20% |
| IWM240719C00181000 | 2024-05-15 3:10PM EDT | 2024-07-19 | 29.52 | 25.65 | 25.79 | 0.00 | - | - | 1 | 29.20% |
| IWM240816C00181000 | 2024-05-14 9:37AM EDT | 2024-08-16 | 28.61 | 26.84 | 27.02 | 0.00 | - | 13 | 114 | 29.29% |
| IWM240920C00181000 | 2024-05-22 2:50PM EDT | 2024-09-20 | 29.43 | 28.34 | 28.52 | 0.00 | - | 1 | 836 | 29.40% |
| IWM240930C00181000 | 2024-02-22 11:59AM EDT | 2024-09-30 | 27.00 | 30.95 | 31.47 | 0.00 | - | 2 | 2 | 36.26% |
| IWM241018C00181000 | 2024-05-15 9:53AM EDT | 2024-10-18 | 32.00 | 28.83 | 29.07 | 0.00 | - | 1 | 2 | 27.93% |
| IWM241115C00181000 | 2024-05-23 1:05PM EDT | 2024-11-15 | 29.86 | 30.21 | 30.47 | 0.00 | - | 1 | 10 | 28.90% |
| IWM250117C00181000 | 2024-05-21 9:45AM EDT | 2025-01-17 | 35.03 | 32.06 | 32.38 | 0.00 | - | 10 | 540 | 28.46% |
| IWM250620C00181000 | 2024-05-03 9:33AM EDT | 2025-06-20 | 36.20 | 36.78 | 37.80 | 0.00 | - | 2 | 14 | 29.84% |
| IWM260116C00181000 | 2023-11-28 2:12PM EDT | 2026-01-16 | 22.50 | 42.52 | 47.50 | 0.00 | - | - | 1 | 34.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00181000 | 2024-05-24 12:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.14 | -48.28% | 2 | 141 | 84.38% |
| IWM240531P00181000 | 2024-05-24 12:39PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 503 | 31.64% |
| IWM240607P00181000 | 2024-05-24 12:32PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 192 | 27.15% |
| IWM240614P00181000 | 2024-05-23 1:58PM EDT | 2024-06-14 | 0.17 | 0.11 | 0.12 | 0.00 | - | 128 | 329 | 26.22% |
| IWM240621P00181000 | 2024-05-24 11:46AM EDT | 2024-06-21 | 0.20 | 0.18 | 0.19 | -0.08 | -28.57% | 14 | 16,428 | 24.71% |
| IWM240628P00181000 | 2024-05-24 11:32AM EDT | 2024-06-28 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 50 | 618 | 23.54% |
| IWM240719P00181000 | 2024-05-24 10:24AM EDT | 2024-07-19 | 0.55 | 0.52 | 0.53 | -0.21 | -27.63% | 66 | 187 | 21.75% |
| IWM240816P00181000 | 2024-05-24 11:12AM EDT | 2024-08-16 | 0.92 | 0.93 | 0.95 | -0.35 | -27.56% | 250 | 1,379 | 20.66% |
| IWM240920P00181000 | 2024-05-24 11:39AM EDT | 2024-09-20 | 1.52 | 1.48 | 1.52 | -0.38 | -20.00% | 52 | 10,933 | 19.97% |
| IWM240930P00181000 | 2024-05-20 9:39AM EDT | 2024-09-30 | 1.57 | 1.64 | 1.68 | 0.00 | - | 1 | 155 | 19.81% |
| IWM241018P00181000 | 2024-05-23 10:13AM EDT | 2024-10-18 | 2.03 | 1.99 | 2.02 | 0.00 | - | 1 | 72 | 19.75% |
| IWM241115P00181000 | 2024-05-07 10:43AM EDT | 2024-11-15 | 3.34 | 2.61 | 2.65 | 0.00 | - | 4 | 116 | 19.97% |
| IWM241231P00181000 | 2024-05-20 2:25PM EDT | 2024-12-31 | 3.03 | 3.30 | 3.37 | 0.00 | - | 1 | 1 | 19.53% |
| IWM250117P00181000 | 2024-05-17 1:30PM EDT | 2025-01-17 | 3.46 | 3.58 | 3.63 | 0.00 | - | 200 | 1,541 | 19.41% |
| IWM250620P00181000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 5.68 | 5.80 | 5.92 | 0.00 | - | 2 | 1,509 | 18.86% |
| IWM260116P00181000 | 2024-04-10 3:59PM EDT | 2026-01-16 | 10.61 | 8.18 | 9.81 | 0.00 | - | 4 | 14 | 19.87% |
© 2024 Yahoo. All rights reserved.