iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00190000 | 2024-05-03 9:33AM EDT | 2024-05-06 | 13.15 | 12.18 | 12.31 | +3.91 | +42.32% | 7 | 6 | 60.16% |
| IWM240507C00190000 | 2024-05-03 1:32PM EDT | 2024-05-07 | 11.35 | 12.21 | 12.34 | +1.64 | +16.89% | 25 | 42 | 50.15% |
| IWM240508C00190000 | 2024-05-03 12:03PM EDT | 2024-05-08 | 11.98 | 12.24 | 12.37 | +3.98 | +49.75% | 2 | 5 | 46.09% |
| IWM240509C00190000 | 2024-05-03 12:30PM EDT | 2024-05-09 | 12.11 | 12.33 | 12.46 | +5.04 | +71.29% | 4 | 20 | 43.34% |
| IWM240510C00190000 | 2024-05-03 1:03PM EDT | 2024-05-10 | 12.03 | 12.35 | 12.50 | +2.03 | +20.30% | 17 | 88 | 40.38% |
| IWM240517C00190000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 12.35 | 12.79 | 12.92 | +1.55 | +14.35% | 228 | 82,929 | 32.50% |
| IWM240524C00190000 | 2024-05-03 1:45PM EDT | 2024-05-24 | 12.82 | 13.25 | 13.38 | +1.34 | +11.67% | 62 | 71 | 30.05% |
| IWM240531C00190000 | 2024-05-03 4:04PM EDT | 2024-05-31 | 13.55 | 13.57 | 13.73 | +3.71 | +37.70% | 7 | 53 | 28.19% |
| IWM240621C00190000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 14.19 | 14.60 | 14.81 | +1.48 | +11.64% | 77 | 34,693 | 26.06% |
| IWM240628C00190000 | 2024-05-03 2:39PM EDT | 2024-06-28 | 14.78 | 14.94 | 15.10 | +3.08 | +26.32% | 6 | 548 | 25.51% |
| IWM240719C00190000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 16.10 | 16.12 | 16.28 | +1.56 | +10.73% | 8 | 191 | 25.59% |
| IWM240816C00190000 | 2024-05-03 3:32PM EDT | 2024-08-16 | 17.31 | 17.68 | 17.84 | +2.92 | +20.29% | 6 | 1,344 | 26.07% |
| IWM240920C00190000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 15.61 | 19.41 | 19.64 | 0.00 | - | 149 | 4,125 | 26.61% |
| IWM240930C00190000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 20.50 | 19.54 | 19.87 | +3.60 | +21.30% | 1 | 221 | 26.19% |
| IWM241018C00190000 | 2024-05-03 9:44AM EDT | 2024-10-18 | 20.98 | 20.26 | 20.54 | +3.47 | +19.82% | 22 | 162 | 26.09% |
| IWM241115C00190000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 20.36 | 21.83 | 22.20 | 0.00 | - | 36 | 190 | 27.22% |
| IWM241220C00190000 | 2024-05-02 3:52PM EDT | 2024-12-20 | 21.60 | 23.14 | 23.56 | 0.00 | - | 12 | 20,737 | 27.37% |
| IWM241231C00190000 | 2024-04-25 10:23AM EDT | 2024-12-31 | 19.25 | 23.30 | 23.84 | 0.00 | - | 56 | 155 | 27.19% |
| IWM250117C00190000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 23.79 | 23.97 | 24.43 | +0.69 | +2.99% | 2 | 5,004 | 27.22% |
| IWM250321C00190000 | 2024-05-01 1:56PM EDT | 2025-03-21 | 22.26 | 26.22 | 26.79 | 0.00 | - | 2 | 97 | 27.75% |
| IWM250331C00190000 | 2024-04-30 12:13PM EDT | 2025-03-31 | 23.50 | 26.38 | 27.02 | 0.00 | - | 8 | 38 | 27.64% |
| IWM250620C00190000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 27.95 | 28.80 | 29.97 | 0.00 | - | 10 | 1,726 | 28.45% |
| IWM251219C00190000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 34.26 | 34.06 | 35.09 | +1.04 | +3.13% | 1 | 139 | 28.99% |
| IWM260116C00190000 | 2024-05-02 2:46PM EDT | 2026-01-16 | 33.55 | 33.60 | 36.27 | 0.00 | - | 1 | 40 | 29.52% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 36.50 | 41.12 | 0.00 | - | 1 | 66 | 30.84% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 40.24 | 45.00 | 0.00 | - | 3 | 20 | 30.92% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00190000 | 2024-05-03 3:32PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 765 | 32.81% |
| IWM240507P00190000 | 2024-05-03 4:05PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.01 | +0.01 | +25.00% | 220 | 707 | 26.95% |
| IWM240508P00190000 | 2024-05-03 3:29PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 13 | 137 | 25.39% |
| IWM240509P00190000 | 2024-05-03 3:25PM EDT | 2024-05-09 | 0.03 | 0.01 | 0.02 | -0.10 | -76.92% | 11 | 142 | 22.66% |
| IWM240510P00190000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.14 | -82.35% | 1,739 | 11,891 | 21.88% |
| IWM240517P00190000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.27 | -0.31 | -53.45% | 55,050 | 222,976 | 22.22% |
| IWM240524P00190000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 0.50 | 0.49 | 0.51 | -0.37 | -42.53% | 6,482 | 4,066 | 21.09% |
| IWM240531P00190000 | 2024-05-03 4:02PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.73 | -0.41 | -36.28% | 779 | 8,220 | 20.20% |
| IWM240607P00190000 | 2024-05-03 4:02PM EDT | 2024-06-07 | 0.98 | 0.99 | 1.01 | -0.59 | -37.58% | 289 | 284 | 20.03% |
| IWM240621P00190000 | 2024-05-03 4:07PM EDT | 2024-06-21 | 1.70 | 1.67 | 1.70 | -0.52 | -23.42% | 82,717 | 181,080 | 20.52% |
| IWM240628P00190000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 1.95 | 1.88 | 1.90 | -0.60 | -23.53% | 134 | 7,514 | 20.08% |
| IWM240719P00190000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 2.49 | 2.49 | 2.53 | -0.66 | -20.95% | 1,432 | 14,438 | 19.39% |
| IWM240816P00190000 | 2024-05-03 4:08PM EDT | 2024-08-16 | 3.35 | 3.31 | 3.36 | -0.60 | -15.19% | 198 | 34,755 | 19.02% |
| IWM240920P00190000 | 2024-05-03 3:45PM EDT | 2024-09-20 | 4.29 | 4.17 | 4.23 | -0.70 | -14.03% | 455 | 47,604 | 18.57% |
| IWM240930P00190000 | 2024-05-03 3:16PM EDT | 2024-09-30 | 4.57 | 4.41 | 4.49 | -0.70 | -13.28% | 55 | 593 | 18.54% |
| IWM241018P00190000 | 2024-05-03 3:19PM EDT | 2024-10-18 | 5.07 | 4.93 | 5.01 | -0.73 | -12.59% | 27 | 8,089 | 18.63% |
| IWM241115P00190000 | 2024-05-01 9:58AM EDT | 2024-11-15 | 5.73 | 5.85 | 5.94 | -2.15 | -27.28% | 1 | 1,000 | 19.05% |
| IWM241220P00190000 | 2024-05-03 12:33PM EDT | 2024-12-20 | 6.75 | 6.62 | 6.71 | -0.71 | -9.52% | 9 | 23,016 | 18.90% |
| IWM241231P00190000 | 2024-05-02 2:06PM EDT | 2024-12-31 | 7.65 | 6.74 | 6.93 | 0.00 | - | 2 | 324 | 18.84% |
| IWM250117P00190000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 7.17 | 7.09 | 7.21 | -0.63 | -8.08% | 64 | 11,086 | 18.67% |
| IWM250321P00190000 | 2024-05-02 10:21AM EDT | 2025-03-21 | 8.09 | 8.18 | 8.39 | -1.71 | -17.45% | 1 | 5,708 | 18.47% |
| IWM250331P00190000 | 2024-05-03 4:14PM EDT | 2025-03-31 | 8.59 | 8.19 | 8.59 | -0.67 | -7.24% | 564 | 2,912 | 18.48% |
| IWM250620P00190000 | 2024-05-03 11:13AM EDT | 2025-06-20 | 9.70 | 9.52 | 9.83 | -0.66 | -6.37% | 44 | 26,087 | 18.15% |
| IWM251219P00190000 | 2024-05-03 1:53PM EDT | 2025-12-19 | 12.30 | 11.87 | 12.33 | -0.56 | -4.35% | 2,250 | 28,225 | 17.75% |
| IWM260116P00190000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 14.17 | 11.44 | 13.14 | 0.00 | - | 5 | 93 | 18.18% |
| IWM260618P00190000 | 2024-05-03 1:53PM EDT | 2026-06-18 | 14.15 | 12.17 | 15.38 | -2.68 | -15.92% | 2,250 | 577 | 18.33% |
| IWM261218P00190000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 17.00 | 13.67 | 17.35 | 0.00 | - | 5 | 606 | 18.10% |
© 2024 Yahoo. All rights reserved.