New Zealand markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
201.90+1.98 (+0.99%)
At close: 04:00PM EDT
202.33 +0.43 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:186.00
Callsfor6 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240506C001860002024-05-03 2:33PM EDT2024-05-0616.1716.1816.30+2.84+21.31%4675.39%
IWM240508C001860002024-05-02 10:06AM EDT2024-05-0811.1816.2216.360.00-3655.08%
IWM240510C001860002024-05-01 3:07PM EDT2024-05-1013.7716.3516.480.00-31249.76%
IWM240517C001860002024-05-03 1:27PM EDT2024-05-1716.1316.6116.78+1.73+12.01%5372138.09%
IWM240524C001860002024-05-02 12:44PM EDT2024-05-2413.7116.9717.150.00-27234.35%
IWM240531C001860002024-05-03 3:16PM EDT2024-05-3116.9017.2617.43+3.88+29.80%502731.73%
IWM240621C001860002024-05-03 9:30AM EDT2024-06-2119.5718.0318.29+4.55+30.29%21,45428.28%
IWM240628C001860002024-05-03 10:23AM EDT2024-06-2817.8118.3418.52+2.90+19.45%156927.47%
IWM240816C001860002024-05-03 2:25PM EDT2024-08-1620.8520.8621.04+3.97+23.52%492427.55%
IWM240920C001860002024-04-19 2:51PM EDT2024-09-2016.2222.5022.750.00-51,01827.93%
IWM240930C001860002024-04-16 12:06PM EDT2024-09-3018.6622.6522.960.00-1127.45%
IWM241115C001860002024-04-29 2:06PM EDT2024-11-1523.5824.7525.130.00-102328.23%
IWM241231C001860002024-03-14 1:06PM EDT2024-12-3127.8325.0725.860.00-1026.65%
IWM250117C001860002024-05-02 10:32AM EDT2025-01-1723.8526.7927.260.00-21,52628.07%
IWM260116C001860002024-02-05 1:37PM EDT2026-01-1631.0239.5843.060.00-2234.48%
Putsfor6 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240506P001860002024-05-03 3:01PM EDT2024-05-060.010.000.01-0.01-50.00%211242.97%
IWM240507P001860002024-05-03 11:27AM EDT2024-05-070.010.000.01-0.01-50.00%131835.16%
IWM240508P001860002024-05-02 10:03AM EDT2024-05-080.080.000.010.00-126030.47%
IWM240510P001860002024-05-03 3:37PM EDT2024-05-100.010.010.02-0.06-85.71%95988726.95%
IWM240517P001860002024-05-03 4:00PM EDT2024-05-170.120.120.13-0.17-58.62%1,09099,23624.27%
IWM240524P001860002024-05-03 1:15PM EDT2024-05-240.290.270.28-0.21-42.00%2951,36222.83%
IWM240531P001860002024-05-03 2:57PM EDT2024-05-310.440.420.44-0.22-33.33%17447721.85%
IWM240607P001860002024-05-03 2:32PM EDT2024-06-070.610.610.63-0.30-32.97%3911721.39%
IWM240621P001860002024-05-03 3:11PM EDT2024-06-211.181.131.15-0.35-22.88%11656,11821.57%
IWM240628P001860002024-05-03 1:59PM EDT2024-06-281.311.301.33-0.81-38.21%518421.17%
IWM240816P001860002024-05-02 3:42PM EDT2024-08-162.422.532.57-0.73-23.17%31,69619.82%
IWM240920P001860002024-05-02 1:28PM EDT2024-09-203.993.323.370.00-44,23019.34%
IWM240930P001860002024-04-24 1:29PM EDT2024-09-305.093.533.600.00-120819.26%
IWM241018P001860002024-05-02 3:59PM EDT2024-10-184.084.014.08-0.49-10.72%41,45219.33%
IWM241115P001860002024-05-03 10:30AM EDT2024-11-154.924.864.94-0.69-12.30%230719.72%
IWM241231P001860002024-01-08 4:32PM EDT2024-12-319.309.349.610.00--126.07%
IWM250117P001860002024-04-25 2:52PM EDT2025-01-178.036.036.130.00-41,74419.26%
IWM250331P001860002024-04-04 3:40PM EDT2025-03-317.847.067.450.00-3219.03%
IWM260116P001860002024-03-19 11:34AM EDT2026-01-1611.9413.0815.310.00-21122.25%