iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00193000 | 2024-05-02 10:10AM EDT | 2024-05-06 | 8.75 | 9.19 | 9.31 | +4.42 | +102.08% | 22 | 69 | 50.54% |
| IWM240508C00193000 | 2024-05-03 3:16PM EDT | 2024-05-08 | 8.76 | 9.26 | 9.38 | +2.79 | +46.73% | 30 | 7 | 37.45% |
| IWM240510C00193000 | 2024-05-03 12:48PM EDT | 2024-05-10 | 9.17 | 9.41 | 9.55 | +1.67 | +22.27% | 16 | 170 | 33.64% |
| IWM240517C00193000 | 2024-05-03 1:35PM EDT | 2024-05-17 | 9.53 | 10.02 | 10.13 | +1.18 | +14.13% | 21 | 2,017 | 28.86% |
| IWM240524C00193000 | 2024-05-03 1:56PM EDT | 2024-05-24 | 10.40 | 10.54 | 10.69 | +1.85 | +21.64% | 2 | 155 | 27.33% |
| IWM240531C00193000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 10.60 | 10.97 | 11.11 | +3.06 | +40.58% | 1 | 109 | 25.98% |
| IWM240607C00193000 | 2024-05-03 4:11PM EDT | 2024-06-07 | 11.54 | 11.54 | 11.65 | +3.20 | +38.37% | 1 | 16 | 25.84% |
| IWM240621C00193000 | 2024-05-02 12:46PM EDT | 2024-06-21 | 12.01 | 12.20 | 12.37 | +2.27 | +23.31% | 47 | 1,017 | 24.67% |
| IWM240628C00193000 | 2024-04-26 3:20PM EDT | 2024-06-28 | 10.58 | 12.56 | 12.71 | 0.00 | - | 3 | 371 | 24.29% |
| IWM240719C00193000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 13.70 | 13.82 | 13.96 | +2.37 | +20.92% | 56 | 227 | 24.50% |
| IWM240816C00193000 | 2024-05-02 1:58PM EDT | 2024-08-16 | 13.58 | 15.43 | 15.59 | 0.00 | - | 51 | 222 | 25.10% |
| IWM240920C00193000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 17.00 | 17.23 | 17.43 | +3.74 | +28.21% | 20 | 2,087 | 25.69% |
| IWM240930C00193000 | 2024-05-01 9:50AM EDT | 2024-09-30 | 13.60 | 17.38 | 17.68 | 0.00 | - | 1 | 90 | 25.33% |
| IWM241018C00193000 | 2024-04-29 3:03PM EDT | 2024-10-18 | 16.36 | 18.08 | 18.41 | 0.00 | - | 2 | 102 | 25.35% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 34.16% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 25.54% |
| IWM250117C00193000 | 2024-05-03 11:29AM EDT | 2025-01-17 | 21.80 | 21.95 | 22.40 | +2.63 | +13.72% | 1 | 278 | 26.61% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 2025-03-21 | 20.60 | 24.24 | 24.79 | 0.00 | - | 2 | 671 | 27.18% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 2025-03-31 | 23.27 | 24.41 | 25.03 | 0.00 | - | 10 | 4 | 27.09% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 31.77 | 34.39 | 0.00 | - | 1 | 3 | 29.07% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00193000 | 2024-05-03 4:09PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 216 | 533 | 25.39% |
| IWM240507P00193000 | 2024-05-03 3:49PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 29 | 223 | 20.70% |
| IWM240508P00193000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.01 | 0.02 | 0.03 | -0.27 | -96.43% | 45 | 79 | 20.70% |
| IWM240509P00193000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 0.04 | 0.04 | 0.05 | -0.35 | -89.74% | 33 | 33 | 20.12% |
| IWM240510P00193000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.35 | -83.33% | 982 | 4,120 | 20.02% |
| IWM240517P00193000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.48 | -0.51 | -52.04% | 4,678 | 59,586 | 20.78% |
| IWM240524P00193000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 0.84 | 0.80 | 0.82 | -0.52 | -38.24% | 97 | 1,341 | 19.95% |
| IWM240531P00193000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.13 | 1.09 | 1.11 | -0.91 | -44.61% | 531 | 3,046 | 19.23% |
| IWM240607P00193000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 1.49 | 1.44 | 1.46 | -0.53 | -26.24% | 98 | 212 | 19.17% |
| IWM240621P00193000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 2.26 | 2.24 | 2.27 | -0.69 | -23.39% | 1,190 | 10,362 | 19.75% |
| IWM240628P00193000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 2.52 | 2.48 | 2.51 | -0.79 | -23.87% | 70 | 1,264 | 19.40% |
| IWM240719P00193000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 3.28 | 3.17 | 3.21 | -0.70 | -17.59% | 23 | 5,783 | 18.78% |
| IWM240816P00193000 | 2024-05-02 2:18PM EDT | 2024-08-16 | 3.79 | 4.04 | 4.09 | -1.28 | -25.25% | 1 | 2,031 | 18.42% |
| IWM240920P00193000 | 2024-05-03 12:00PM EDT | 2024-09-20 | 5.06 | 4.95 | 5.01 | -1.40 | -21.67% | 31 | 7,526 | 18.02% |
| IWM240930P00193000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 5.38 | 5.21 | 5.29 | -0.97 | -15.28% | 17 | 577 | 18.01% |
| IWM241018P00193000 | 2024-04-23 10:09AM EDT | 2024-10-18 | 7.80 | 5.75 | 5.83 | 0.00 | - | 1 | 253 | 18.10% |
| IWM241115P00193000 | 2024-05-01 3:59PM EDT | 2024-11-15 | 8.79 | 6.71 | 6.80 | 0.00 | - | 1 | 178 | 18.55% |
| IWM241231P00193000 | 2024-04-23 10:50AM EDT | 2024-12-31 | 9.55 | 7.66 | 7.83 | 0.00 | - | 2 | 6 | 18.38% |
| IWM250117P00193000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 8.08 | 8.00 | 8.12 | -1.47 | -15.39% | 7 | 679 | 18.23% |
| IWM250321P00193000 | 2024-05-03 12:11PM EDT | 2025-03-21 | 9.23 | 9.12 | 9.33 | -0.88 | -8.70% | 2 | 1,487 | 18.05% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 9.13 | 9.55 | 0.00 | - | 2 | 1 | 18.08% |
| IWM260116P00193000 | 2024-02-08 4:32PM EDT | 2026-01-16 | 16.00 | 12.43 | 14.20 | 0.00 | - | 70 | 70 | 17.86% |
© 2024 Yahoo. All rights reserved.