iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00194000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 8.08 | 8.18 | 8.30 | +2.71 | +50.47% | 16 | 91 | 37.55% |
| IWM240507C00194000 | 2024-05-03 3:33PM EDT | 2024-05-07 | 7.69 | 8.22 | 8.35 | +1.41 | +22.45% | 2 | 34 | 33.69% |
| IWM240508C00194000 | 2024-05-02 11:51AM EDT | 2024-05-08 | 8.06 | 8.26 | 8.39 | +2.92 | +56.81% | 2 | 11 | 30.96% |
| IWM240509C00194000 | 2024-05-02 12:25PM EDT | 2024-05-09 | 5.36 | 8.38 | 8.51 | 0.00 | - | 10 | 15 | 30.32% |
| IWM240510C00194000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 7.94 | 8.44 | 8.58 | +2.95 | +59.12% | 14 | 179 | 29.15% |
| IWM240517C00194000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 8.86 | 9.14 | 9.24 | +1.36 | +18.13% | 2 | 6,566 | 26.81% |
| IWM240524C00194000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 9.60 | 9.71 | 9.83 | +2.80 | +41.18% | 17 | 190 | 25.87% |
| IWM240531C00194000 | 2024-05-03 12:57PM EDT | 2024-05-31 | 9.84 | 10.17 | 10.28 | +1.95 | +24.71% | 14 | 846 | 24.88% |
| IWM240607C00194000 | 2024-05-02 1:08PM EDT | 2024-06-07 | 8.50 | 10.72 | 10.84 | 0.00 | - | 18 | 36 | 24.92% |
| IWM240621C00194000 | 2024-05-03 11:09AM EDT | 2024-06-21 | 11.01 | 11.44 | 11.58 | +3.09 | +39.02% | 7 | 2,009 | 23.94% |
| IWM240628C00194000 | 2024-05-03 10:19AM EDT | 2024-06-28 | 12.01 | 11.81 | 11.95 | +1.84 | +18.09% | 93 | 419 | 23.71% |
| IWM240719C00194000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 13.03 | 13.08 | 13.22 | +2.36 | +22.12% | 18 | 237 | 24.01% |
| IWM240816C00194000 | 2024-05-02 2:00PM EDT | 2024-08-16 | 12.90 | 14.73 | 14.87 | 0.00 | - | 56 | 323 | 24.68% |
| IWM240920C00194000 | 2024-05-02 9:47AM EDT | 2024-09-20 | 13.43 | 16.53 | 16.73 | 0.00 | - | 1 | 326 | 25.34% |
| IWM240930C00194000 | 2024-04-26 12:47PM EDT | 2024-09-30 | 14.72 | 16.72 | 16.99 | 0.00 | - | 1 | 79 | 25.01% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 2024-10-18 | 15.10 | 17.41 | 17.72 | 0.00 | - | 1 | 4 | 25.04% |
| IWM241115C00194000 | 2024-04-29 2:15PM EDT | 2024-11-15 | 18.08 | 19.10 | 19.44 | 0.00 | - | 4 | 21 | 26.24% |
| IWM241231C00194000 | 2024-05-03 9:42AM EDT | 2024-12-31 | 22.24 | 20.62 | 21.13 | +2.80 | +14.40% | 2 | 217 | 26.30% |
| IWM250117C00194000 | 2024-05-03 10:35AM EDT | 2025-01-17 | 21.03 | 21.30 | 21.75 | +1.38 | +7.02% | 1 | 140 | 26.38% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 23.59 | 24.14 | 0.00 | - | 1 | 169 | 26.95% |
| IWM260116C00194000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 28.09 | 31.17 | 33.78 | 0.00 | - | 2 | 7 | 28.91% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00194000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 195 | 972 | 18.75% |
| IWM240507P00194000 | 2024-05-03 3:34PM EDT | 2024-05-07 | 0.03 | 0.01 | 0.02 | -0.25 | -89.29% | 59 | 2,530 | 17.58% |
| IWM240508P00194000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.02 | 0.03 | 0.04 | -0.37 | -94.87% | 45 | 199 | 17.58% |
| IWM240509P00194000 | 2024-05-03 4:05PM EDT | 2024-05-09 | 0.05 | 0.06 | 0.07 | -0.45 | -90.00% | 76 | 125 | 17.68% |
| IWM240510P00194000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.10 | 0.11 | -0.46 | -83.64% | 2,740 | 5,117 | 17.87% |
| IWM240517P00194000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 0.59 | 0.58 | 0.59 | -0.66 | -52.80% | 1,953 | 30,585 | 19.64% |
| IWM240524P00194000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.03 | 0.94 | 0.97 | -0.55 | -34.81% | 57 | 818 | 19.19% |
| IWM240531P00194000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.35 | 1.26 | 1.28 | -0.61 | -31.12% | 333 | 8,876 | 18.59% |
| IWM240607P00194000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 1.70 | 1.63 | 1.65 | -0.67 | -28.27% | 49 | 197 | 18.62% |
| IWM240621P00194000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 2.51 | 2.47 | 2.50 | -0.83 | -24.85% | 174,065 | 18,330 | 19.31% |
| IWM240628P00194000 | 2024-05-03 2:52PM EDT | 2024-06-28 | 2.80 | 2.72 | 2.75 | -0.69 | -19.77% | 39 | 1,493 | 19.00% |
| IWM240719P00194000 | 2024-05-03 10:19AM EDT | 2024-07-19 | 3.56 | 3.43 | 3.47 | -0.82 | -18.72% | 12 | 1,765 | 18.46% |
| IWM240816P00194000 | 2024-05-02 2:40PM EDT | 2024-08-16 | 5.25 | 4.32 | 4.37 | 0.00 | - | 5 | 2,191 | 18.15% |
| IWM240920P00194000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 5.39 | 5.24 | 5.30 | -1.38 | -20.38% | 13 | 2,052 | 17.77% |
| IWM240930P00194000 | 2024-05-01 1:25PM EDT | 2024-09-30 | 8.00 | 5.50 | 5.58 | 0.00 | - | 1 | 115 | 17.76% |
| IWM241018P00194000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 8.52 | 6.05 | 6.14 | 0.00 | - | 4 | 1,054 | 17.89% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 7.02 | 7.12 | 0.00 | - | 8 | 340 | 18.35% |
| IWM241231P00194000 | 2024-05-02 3:59PM EDT | 2024-12-31 | 7.60 | 7.97 | 8.15 | -1.25 | -14.12% | 3 | 4 | 18.19% |
| IWM250117P00194000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 8.39 | 8.33 | 8.44 | -1.25 | -12.97% | 6 | 1,209 | 18.03% |
| IWM250321P00194000 | 2024-05-03 1:02PM EDT | 2025-03-21 | 9.65 | 9.45 | 9.67 | -4.23 | -30.48% | 2 | 2,056 | 17.89% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 9.46 | 9.89 | 0.00 | - | 3 | 4 | 17.92% |
© 2024 Yahoo. All rights reserved.