Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240506C00186000 | 2024-05-03 2:33PM EDT | 2024-05-06 | 16.17 | 16.18 | 16.30 | +2.84 | +21.31% | 4 | 6 | 75.39% |
IWM240508C00186000 | 2024-05-02 10:06AM EDT | 2024-05-08 | 11.18 | 16.22 | 16.36 | 0.00 | - | 3 | 6 | 55.08% |
IWM240510C00186000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 13.77 | 16.35 | 16.48 | 0.00 | - | 3 | 12 | 49.76% |
IWM240517C00186000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 16.13 | 16.61 | 16.78 | +1.73 | +12.01% | 53 | 721 | 38.09% |
IWM240524C00186000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 13.71 | 16.97 | 17.15 | 0.00 | - | 2 | 72 | 34.35% |
IWM240531C00186000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 16.90 | 17.26 | 17.43 | +3.88 | +29.80% | 50 | 27 | 31.73% |
IWM240621C00186000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 19.57 | 18.03 | 18.29 | +4.55 | +30.29% | 2 | 1,454 | 28.28% |
IWM240628C00186000 | 2024-05-03 10:23AM EDT | 2024-06-28 | 17.81 | 18.34 | 18.52 | +2.90 | +19.45% | 15 | 69 | 27.47% |
IWM240816C00186000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 20.85 | 20.86 | 21.04 | +3.97 | +23.52% | 4 | 924 | 27.55% |
IWM240920C00186000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 16.22 | 22.50 | 22.75 | 0.00 | - | 5 | 1,018 | 27.93% |
IWM240930C00186000 | 2024-04-16 12:06PM EDT | 2024-09-30 | 18.66 | 22.65 | 22.96 | 0.00 | - | 1 | 1 | 27.45% |
IWM241115C00186000 | 2024-04-29 2:06PM EDT | 2024-11-15 | 23.58 | 24.75 | 25.13 | 0.00 | - | 10 | 23 | 28.23% |
IWM241231C00186000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.83 | 25.07 | 25.86 | 0.00 | - | 1 | 0 | 26.65% |
IWM250117C00186000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 23.85 | 26.79 | 27.26 | 0.00 | - | 2 | 1,526 | 28.07% |
IWM260116C00186000 | 2024-02-05 1:37PM EDT | 2026-01-16 | 31.02 | 39.58 | 43.06 | 0.00 | - | 2 | 2 | 34.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240506P00186000 | 2024-05-03 3:01PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 112 | 42.97% |
IWM240507P00186000 | 2024-05-03 11:27AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 318 | 35.16% |
IWM240508P00186000 | 2024-05-02 10:03AM EDT | 2024-05-08 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 30.47% |
IWM240510P00186000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 959 | 887 | 26.95% |
IWM240517P00186000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.17 | -58.62% | 1,090 | 99,236 | 24.27% |
IWM240524P00186000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.28 | -0.21 | -42.00% | 295 | 1,362 | 22.83% |
IWM240531P00186000 | 2024-05-03 2:57PM EDT | 2024-05-31 | 0.44 | 0.42 | 0.44 | -0.22 | -33.33% | 174 | 477 | 21.85% |
IWM240607P00186000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 0.61 | 0.61 | 0.63 | -0.30 | -32.97% | 39 | 117 | 21.39% |
IWM240621P00186000 | 2024-05-03 3:11PM EDT | 2024-06-21 | 1.18 | 1.13 | 1.15 | -0.35 | -22.88% | 116 | 56,118 | 21.57% |
IWM240628P00186000 | 2024-05-03 1:59PM EDT | 2024-06-28 | 1.31 | 1.30 | 1.33 | -0.81 | -38.21% | 5 | 184 | 21.17% |
IWM240816P00186000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 2.42 | 2.53 | 2.57 | -0.73 | -23.17% | 3 | 1,696 | 19.82% |
IWM240920P00186000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 3.99 | 3.32 | 3.37 | 0.00 | - | 4 | 4,230 | 19.34% |
IWM240930P00186000 | 2024-04-24 1:29PM EDT | 2024-09-30 | 5.09 | 3.53 | 3.60 | 0.00 | - | 1 | 208 | 19.26% |
IWM241018P00186000 | 2024-05-02 3:59PM EDT | 2024-10-18 | 4.08 | 4.01 | 4.08 | -0.49 | -10.72% | 4 | 1,452 | 19.33% |
IWM241115P00186000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 4.92 | 4.86 | 4.94 | -0.69 | -12.30% | 2 | 307 | 19.72% |
IWM241231P00186000 | 2024-01-08 4:32PM EDT | 2024-12-31 | 9.30 | 9.34 | 9.61 | 0.00 | - | - | 1 | 26.07% |
IWM250117P00186000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 8.03 | 6.03 | 6.13 | 0.00 | - | 4 | 1,744 | 19.26% |
IWM250331P00186000 | 2024-04-04 3:40PM EDT | 2025-03-31 | 7.84 | 7.06 | 7.45 | 0.00 | - | 3 | 2 | 19.03% |
IWM260116P00186000 | 2024-03-19 11:34AM EDT | 2026-01-16 | 11.94 | 13.08 | 15.31 | 0.00 | - | 2 | 11 | 22.25% |