iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:188.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00188000 | 2024-05-02 4:07PM EDT | 2024-05-06 | 14.78 | 14.19 | 14.31 | +2.92 | +24.62% | 1 | 28 | 68.16% |
| IWM240509C00188000 | 2024-05-03 9:33AM EDT | 2024-05-09 | 15.31 | 14.31 | 14.46 | +4.81 | +45.81% | 1 | 21 | 48.68% |
| IWM240510C00188000 | 2024-05-02 2:35PM EDT | 2024-05-10 | 11.91 | 14.33 | 14.49 | 0.00 | - | 3 | 27 | 45.12% |
| IWM240517C00188000 | 2024-05-03 12:55PM EDT | 2024-05-17 | 14.30 | 14.67 | 14.84 | +2.21 | +18.28% | 38 | 461 | 35.25% |
| IWM240531C00188000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 15.14 | 15.39 | 15.56 | +3.96 | +35.42% | 6 | 80 | 29.91% |
| IWM240607C00188000 | 2024-05-02 11:26AM EDT | 2024-06-07 | 12.88 | 15.84 | 15.99 | 0.00 | - | 29 | 35 | 29.22% |
| IWM240621C00188000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 16.36 | 16.27 | 16.52 | +3.77 | +29.94% | 17 | 2,106 | 27.11% |
| IWM240628C00188000 | 2024-05-03 11:38AM EDT | 2024-06-28 | 16.36 | 16.61 | 16.79 | +4.23 | +34.87% | 2 | 256 | 26.48% |
| IWM240816C00188000 | 2024-05-02 2:30PM EDT | 2024-08-16 | 17.31 | 19.25 | 19.43 | 0.00 | - | 106 | 130 | 26.83% |
| IWM240920C00188000 | 2024-04-25 10:18AM EDT | 2024-09-20 | 16.63 | 20.93 | 21.17 | 0.00 | - | 2 | 952 | 27.25% |
| IWM240930C00188000 | 2024-04-23 10:12AM EDT | 2024-09-30 | 18.92 | 21.06 | 21.39 | 0.00 | - | 1 | 2 | 26.80% |
| IWM241018C00188000 | 2024-03-08 12:10PM EDT | 2024-10-18 | 29.50 | 25.10 | 25.51 | 0.00 | - | 1 | 1 | 33.72% |
| IWM241115C00188000 | 2024-04-16 10:23AM EDT | 2024-11-15 | 19.30 | 23.32 | 23.63 | 0.00 | - | 10 | 19 | 27.69% |
| IWM241231C00188000 | 2024-04-15 12:18PM EDT | 2024-12-31 | 23.19 | 24.72 | 25.25 | 0.00 | - | 10 | 12 | 27.63% |
| IWM250117C00188000 | 2024-04-29 12:50PM EDT | 2025-01-17 | 24.35 | 25.36 | 25.83 | 0.00 | - | 1 | 119 | 27.64% |
| IWM260116C00188000 | 2024-04-16 12:09PM EDT | 2026-01-16 | 32.95 | 34.85 | 37.54 | 0.00 | - | 3 | 18 | 29.81% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00188000 | 2024-05-03 3:54PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 362 | 38.28% |
| IWM240507P00188000 | 2024-05-03 12:41PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5 | 91 | 31.25% |
| IWM240508P00188000 | 2024-05-02 2:27PM EDT | 2024-05-08 | 0.05 | 0.00 | 0.01 | 0.00 | - | 98 | 253 | 26.95% |
| IWM240509P00188000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 11 | 19 | 26.17% |
| IWM240510P00188000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 804 | 815 | 25.20% |
| IWM240517P00188000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.19 | -0.24 | -57.14% | 517 | 13,213 | 23.34% |
| IWM240531P00188000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.54 | 0.54 | 0.56 | -0.35 | -39.33% | 1,864 | 3,247 | 20.96% |
| IWM240607P00188000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 0.77 | 0.77 | 0.79 | -0.39 | -33.62% | 46 | 84 | 20.64% |
| IWM240621P00188000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 1.40 | 1.37 | 1.39 | -0.40 | -22.22% | 1,331 | 39,862 | 21.00% |
| IWM240628P00188000 | 2024-05-03 1:35PM EDT | 2024-06-28 | 1.63 | 1.56 | 1.59 | -0.56 | -25.57% | 260 | 1,115 | 20.62% |
| IWM240816P00188000 | 2024-05-03 10:31AM EDT | 2024-08-16 | 2.95 | 2.89 | 2.94 | -1.86 | -38.67% | 37 | 405 | 19.42% |
| IWM240920P00188000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 3.61 | 3.72 | 3.77 | -1.67 | -31.63% | 1 | 3,615 | 18.93% |
| IWM240930P00188000 | 2024-04-24 1:28PM EDT | 2024-09-30 | 5.66 | 3.95 | 4.02 | 0.00 | - | 1 | 277 | 18.89% |
| IWM241018P00188000 | 2024-04-30 2:44PM EDT | 2024-10-18 | 5.90 | 4.45 | 4.52 | 0.00 | - | 2 | 546 | 18.97% |
| IWM241115P00188000 | 2024-04-11 3:19PM EDT | 2024-11-15 | 6.25 | 5.34 | 5.42 | 0.00 | - | - | 10 | 19.39% |
| IWM241231P00188000 | 2024-04-12 1:30PM EDT | 2024-12-31 | 8.38 | 6.21 | 6.38 | 0.00 | - | 1 | 4 | 19.15% |
| IWM250117P00188000 | 2024-05-02 3:37PM EDT | 2025-01-17 | 7.34 | 6.54 | 6.65 | 0.00 | - | 1 | 324 | 18.97% |
| IWM250331P00188000 | 2024-04-04 3:42PM EDT | 2025-03-31 | 8.38 | 7.61 | 8.01 | 0.00 | - | 2 | 1 | 18.76% |
| IWM260116P00188000 | 2024-02-12 1:48PM EDT | 2026-01-16 | 12.74 | 10.83 | 12.43 | 0.00 | - | - | 5 | 18.34% |
© 2024 Yahoo. All rights reserved.