iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:191.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00191000 | 2024-05-03 11:06AM EDT | 2024-05-06 | 10.71 | 11.18 | 11.31 | +1.57 | +17.18% | 1 | 40 | 56.15% |
| IWM240508C00191000 | 2024-05-01 1:36PM EDT | 2024-05-08 | 6.13 | 11.25 | 11.37 | 0.00 | - | 28 | 32 | 43.16% |
| IWM240510C00191000 | 2024-05-03 12:50PM EDT | 2024-05-10 | 11.13 | 11.38 | 11.51 | +1.79 | +19.16% | 3 | 60 | 38.04% |
| IWM240517C00191000 | 2024-05-03 1:19PM EDT | 2024-05-17 | 11.58 | 11.81 | 11.98 | +3.65 | +46.03% | 60 | 322 | 31.28% |
| IWM240524C00191000 | 2024-05-02 10:17AM EDT | 2024-05-24 | 8.57 | 12.34 | 12.46 | 0.00 | - | 3 | 31 | 29.05% |
| IWM240531C00191000 | 2024-05-02 9:51AM EDT | 2024-05-31 | 9.07 | 12.71 | 12.84 | 0.00 | - | 3 | 34 | 27.42% |
| IWM240607C00191000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 11.29 | 13.18 | 13.33 | 0.00 | - | 9 | 11 | 27.06% |
| IWM240621C00191000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 13.20 | 13.74 | 13.98 | +1.71 | +14.88% | 1 | 969 | 25.57% |
| IWM240628C00191000 | 2024-05-03 1:25PM EDT | 2024-06-28 | 13.81 | 14.13 | 14.30 | +2.37 | +20.72% | 1 | 309 | 25.14% |
| IWM240719C00191000 | 2024-05-02 9:31AM EDT | 2024-07-19 | 12.78 | 15.33 | 15.50 | 0.00 | - | 3 | 81 | 25.24% |
| IWM240816C00191000 | 2024-04-30 2:56PM EDT | 2024-08-16 | 13.17 | 16.92 | 17.08 | 0.00 | - | 45 | 201 | 25.75% |
| IWM240920C00191000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 16.61 | 18.67 | 18.88 | 0.00 | - | 1 | 1,497 | 26.27% |
| IWM240930C00191000 | 2024-04-24 11:19AM EDT | 2024-09-30 | 16.05 | 18.81 | 19.13 | 0.00 | - | 1 | 38 | 25.90% |
| IWM241018C00191000 | 2024-04-30 9:39AM EDT | 2024-10-18 | 16.65 | 19.54 | 19.82 | 0.00 | - | 2 | 1 | 25.84% |
| IWM241115C00191000 | 2024-04-29 3:41PM EDT | 2024-11-15 | 19.66 | 21.14 | 21.49 | 0.00 | - | 2 | 6 | 26.98% |
| IWM241231C00191000 | 2024-01-16 12:10PM EDT | 2024-12-31 | 18.67 | 25.32 | 25.87 | 0.00 | - | - | 9 | 31.41% |
| IWM250117C00191000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 24.40 | 23.29 | 23.74 | +5.25 | +27.42% | 1 | 241 | 27.01% |
| IWM250321C00191000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 24.11 | 25.55 | 26.12 | 0.00 | - | 1 | 5 | 27.56% |
| IWM260116C00191000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 30.70 | 32.99 | 35.56 | 0.00 | - | 3 | 6 | 29.29% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00191000 | 2024-05-03 3:32PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 147 | 623 | 30.47% |
| IWM240507P00191000 | 2024-05-03 3:34PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 36 | 207 | 25.00% |
| IWM240508P00191000 | 2024-05-03 3:54PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 35 | 641 | 23.44% |
| IWM240509P00191000 | 2024-05-03 1:20PM EDT | 2024-05-09 | 0.05 | 0.02 | 0.03 | -0.17 | -77.27% | 33 | 161 | 22.27% |
| IWM240510P00191000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.18 | -81.82% | 1,143 | 1,174 | 21.09% |
| IWM240517P00191000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.32 | 0.31 | 0.32 | -0.39 | -54.93% | 3,030 | 44,375 | 21.61% |
| IWM240524P00191000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 0.58 | 0.58 | 0.59 | -0.47 | -44.76% | 82 | 6,565 | 20.63% |
| IWM240531P00191000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 0.87 | 0.82 | 0.84 | -0.42 | -32.56% | 153 | 364 | 19.87% |
| IWM240607P00191000 | 2024-05-03 3:41PM EDT | 2024-06-07 | 1.18 | 1.12 | 1.14 | -0.50 | -29.76% | 118 | 102 | 19.73% |
| IWM240621P00191000 | 2024-05-03 4:07PM EDT | 2024-06-21 | 1.87 | 1.84 | 1.87 | -0.56 | -23.05% | 1,268 | 21,053 | 20.24% |
| IWM240628P00191000 | 2024-05-03 2:37PM EDT | 2024-06-28 | 2.08 | 2.06 | 2.09 | -1.21 | -36.78% | 97 | 254 | 19.86% |
| IWM240719P00191000 | 2024-05-03 3:21PM EDT | 2024-07-19 | 2.82 | 2.70 | 2.73 | -0.61 | -17.78% | 1,120 | 1,564 | 19.15% |
| IWM240816P00191000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 3.58 | 3.54 | 3.58 | -0.79 | -18.08% | 101 | 512 | 18.80% |
| IWM240920P00191000 | 2024-05-02 12:39PM EDT | 2024-09-20 | 5.64 | 4.41 | 4.48 | 0.00 | - | 1 | 4,405 | 18.40% |
| IWM240930P00191000 | 2024-05-03 10:25AM EDT | 2024-09-30 | 4.81 | 4.66 | 4.74 | -2.04 | -29.78% | 14 | 129 | 18.35% |
| IWM241018P00191000 | 2024-04-24 10:47AM EDT | 2024-10-18 | 5.00 | 5.19 | 5.27 | -1.98 | -28.37% | 1 | 5,646 | 18.45% |
| IWM241115P00191000 | 2024-04-12 9:37AM EDT | 2024-11-15 | 7.35 | 6.12 | 6.21 | 0.00 | - | 18 | 45 | 18.87% |
| IWM241231P00191000 | 2024-03-21 9:41AM EDT | 2024-12-31 | 6.23 | 10.82 | 11.18 | 0.00 | - | 1 | 1 | 25.25% |
| IWM250117P00191000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 9.01 | 7.38 | 7.50 | 0.00 | - | 2 | 756 | 18.52% |
| IWM250321P00191000 | 2024-05-03 10:10AM EDT | 2025-03-21 | 8.47 | 8.48 | 8.70 | -0.95 | -10.08% | 1 | 2,033 | 18.34% |
| IWM260116P00191000 | 2024-02-28 12:01PM EDT | 2026-01-16 | 13.59 | 10.49 | 11.92 | 0.00 | - | - | 4 | 16.48% |
© 2024 Yahoo. All rights reserved.