iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240507C00185000 | 2024-05-02 1:27PM EDT | 2024-05-07 | 17.35 | 17.21 | 17.32 | +2.99 | +20.82% | 1 | 28 | 65.82% |
| IWM240510C00185000 | 2024-05-02 9:38AM EDT | 2024-05-10 | 13.28 | 17.32 | 17.48 | 0.00 | - | 20 | 92 | 50.20% |
| IWM240517C00185000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 17.11 | 17.59 | 17.76 | +2.27 | +15.30% | 53 | 12,143 | 39.58% |
| IWM240524C00185000 | 2024-05-03 12:18PM EDT | 2024-05-24 | 17.59 | 17.97 | 18.11 | +3.88 | +28.30% | 4 | 123 | 35.50% |
| IWM240531C00185000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 18.81 | 18.21 | 18.38 | +4.64 | +32.75% | 5 | 54 | 32.70% |
| IWM240607C00185000 | 2024-04-30 9:48AM EDT | 2024-06-07 | 15.50 | 18.59 | 18.75 | 0.00 | - | 22 | 99 | 31.59% |
| IWM240621C00185000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 18.45 | 18.93 | 19.19 | +2.67 | +16.92% | 3 | 34,385 | 28.89% |
| IWM240628C00185000 | 2024-05-01 3:51PM EDT | 2024-06-28 | 14.87 | 19.22 | 19.44 | 0.00 | - | 11 | 169 | 28.16% |
| IWM240719C00185000 | 2024-05-03 10:35AM EDT | 2024-07-19 | 19.65 | 20.25 | 20.43 | +1.55 | +8.56% | 1 | 403 | 27.67% |
| IWM240816C00185000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 21.47 | 21.68 | 21.87 | +2.15 | +11.13% | 65 | 200 | 27.94% |
| IWM240920C00185000 | 2024-04-30 3:50PM EDT | 2024-09-20 | 19.07 | 23.30 | 23.57 | 0.00 | - | 15 | 11,634 | 28.32% |
| IWM240930C00185000 | 2024-04-24 1:07PM EDT | 2024-09-30 | 20.28 | 23.43 | 23.76 | 0.00 | - | 21 | 1,646 | 27.79% |
| IWM241018C00185000 | 2024-04-29 2:08PM EDT | 2024-10-18 | 22.76 | 24.03 | 24.33 | 0.00 | - | 2 | 12 | 27.48% |
| IWM241115C00185000 | 2024-05-02 3:17PM EDT | 2024-11-15 | 24.04 | 25.55 | 25.89 | 0.00 | - | 2 | 40 | 28.50% |
| IWM241220C00185000 | 2024-05-02 3:52PM EDT | 2024-12-20 | 26.50 | 26.76 | 27.18 | +1.42 | +5.66% | 5 | 24,018 | 28.54% |
| IWM241231C00185000 | 2024-04-29 3:22PM EDT | 2024-12-31 | 25.44 | 26.88 | 27.44 | 0.00 | - | 10 | 65 | 28.33% |
| IWM250117C00185000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 25.60 | 27.50 | 27.99 | 0.00 | - | 8 | 5,929 | 28.30% |
| IWM250321C00185000 | 2024-05-01 1:43PM EDT | 2025-03-21 | 25.50 | 29.70 | 30.28 | 0.00 | - | 1 | 44 | 28.75% |
| IWM250331C00185000 | 2024-04-25 2:15PM EDT | 2025-03-31 | 26.17 | 29.84 | 30.49 | 0.00 | - | 4 | 5 | 28.62% |
| IWM250620C00185000 | 2024-04-25 9:57AM EDT | 2025-06-20 | 27.56 | 32.17 | 33.34 | 0.00 | - | 4 | 117 | 29.33% |
| IWM251219C00185000 | 2024-04-30 11:12AM EDT | 2025-12-19 | 34.60 | 36.82 | 38.58 | 0.00 | - | 2 | 12,974 | 30.01% |
| IWM260116C00185000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 33.69 | 36.76 | 39.50 | 0.00 | - | 1 | 56 | 30.28% |
| IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 34.57% |
| IWM261218C00185000 | 2024-04-17 9:30AM EDT | 2026-12-18 | 41.93 | 43.30 | 48.00 | 0.00 | - | 1 | 506 | 31.51% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00185000 | 2024-05-03 10:33AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 969 | 45.31% |
| IWM240507P00185000 | 2024-05-02 2:34PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 140 | 37.50% |
| IWM240508P00185000 | 2024-05-02 3:05PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 115 | 32.03% |
| IWM240510P00185000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,834 | 5,593 | 28.52% |
| IWM240517P00185000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 0.10 | 0.11 | 0.12 | -0.12 | -54.55% | 28,696 | 84,906 | 25.24% |
| IWM240524P00185000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 0.24 | 0.24 | 0.25 | -0.21 | -46.67% | 101 | 1,888 | 23.44% |
| IWM240531P00185000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.37 | 0.37 | 0.39 | -0.19 | -33.93% | 93 | 5,909 | 22.27% |
| IWM240607P00185000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 0.57 | 0.55 | 0.57 | -0.25 | -30.49% | 41 | 339 | 21.83% |
| IWM240621P00185000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 1.06 | 1.03 | 1.05 | -0.29 | -21.48% | 39,588 | 114,829 | 21.90% |
| IWM240628P00185000 | 2024-05-03 1:29PM EDT | 2024-06-28 | 1.25 | 1.19 | 1.22 | -0.37 | -22.84% | 26 | 1,842 | 21.47% |
| IWM240719P00185000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 1.71 | 1.67 | 1.70 | -0.36 | -17.39% | 12,664 | 36,135 | 20.50% |
| IWM240816P00185000 | 2024-05-03 4:14PM EDT | 2024-08-16 | 2.39 | 2.36 | 2.40 | -0.82 | -25.55% | 63 | 8,760 | 20.01% |
| IWM240920P00185000 | 2024-05-03 4:06PM EDT | 2024-09-20 | 3.18 | 3.13 | 3.19 | -0.47 | -12.88% | 2,509 | 42,221 | 19.55% |
| IWM240930P00185000 | 2024-05-03 3:33PM EDT | 2024-09-30 | 3.48 | 3.34 | 3.41 | -0.53 | -13.22% | 8 | 227 | 19.46% |
| IWM241018P00185000 | 2024-05-03 3:20PM EDT | 2024-10-18 | 3.91 | 3.81 | 3.88 | -0.87 | -18.20% | 33 | 122 | 19.52% |
| IWM241115P00185000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 4.72 | 4.64 | 4.72 | -1.13 | -19.32% | 66 | 125 | 19.89% |
| IWM241220P00185000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 5.48 | 5.35 | 5.43 | -1.00 | -15.43% | 500 | 46,963 | 19.69% |
| IWM241231P00185000 | 2024-04-23 11:59AM EDT | 2024-12-31 | 6.99 | 5.46 | 5.64 | 0.00 | - | 10 | 67 | 19.63% |
| IWM250117P00185000 | 2024-05-03 3:29PM EDT | 2025-01-17 | 5.94 | 5.83 | 5.89 | -0.50 | -7.76% | 61 | 49,609 | 19.42% |
| IWM250321P00185000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 6.53 | 6.79 | 7.00 | -1.50 | -18.68% | 4 | 7,270 | 19.17% |
| IWM250331P00185000 | 2024-05-01 3:18PM EDT | 2025-03-31 | 7.64 | 6.80 | 7.19 | 0.00 | - | 4 | 11 | 19.17% |
| IWM250620P00185000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 8.68 | 8.07 | 8.36 | 0.00 | - | 30 | 21,765 | 18.78% |
| IWM251219P00185000 | 2024-05-03 3:44PM EDT | 2025-12-19 | 10.69 | 10.32 | 10.79 | -0.44 | -3.95% | 2 | 21,730 | 18.34% |
| IWM260116P00185000 | 2024-04-18 9:37AM EDT | 2026-01-16 | 13.95 | 9.93 | 11.58 | 0.00 | - | 6 | 7,343 | 18.77% |
| IWM260618P00185000 | 2024-04-26 2:34PM EDT | 2026-06-18 | 13.50 | 10.68 | 13.77 | 0.00 | - | 10 | 347 | 18.90% |
| IWM261218P00185000 | 2024-04-18 12:35PM EDT | 2026-12-18 | 16.77 | 12.16 | 15.72 | 0.00 | - | 3 | 1,422 | 18.65% |
© 2024 Yahoo. All rights reserved.