iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00195000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 7.09 | 7.19 | 7.31 | +2.02 | +39.84% | 21 | 138 | 42.09% |
| IWM240507C00195000 | 2024-05-03 3:00PM EDT | 2024-05-07 | 6.88 | 7.23 | 7.36 | +1.45 | +26.70% | 29 | 82 | 35.60% |
| IWM240509C00195000 | 2024-05-03 3:43PM EDT | 2024-05-09 | 6.94 | 7.41 | 7.54 | +3.66 | +111.59% | 5 | 12 | 30.86% |
| IWM240510C00195000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 7.20 | 7.47 | 7.62 | +1.40 | +24.14% | 286 | 503 | 29.40% |
| IWM240517C00195000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 7.86 | 8.27 | 8.36 | +1.34 | +20.55% | 580 | 38,297 | 26.76% |
| IWM240524C00195000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 8.51 | 8.90 | 9.00 | +1.51 | +21.57% | 88 | 926 | 25.78% |
| IWM240531C00195000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 10.39 | 9.34 | 9.47 | +3.47 | +50.14% | 1 | 327 | 24.73% |
| IWM240607C00195000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 11.25 | 9.95 | 10.05 | +2.89 | +34.57% | 1 | 178 | 24.74% |
| IWM240621C00195000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 10.52 | 10.69 | 10.83 | +1.12 | +11.91% | 104 | 45,188 | 23.80% |
| IWM240628C00195000 | 2024-05-03 1:50PM EDT | 2024-06-28 | 10.81 | 11.07 | 11.20 | +1.36 | +14.39% | 5 | 804 | 23.54% |
| IWM240719C00195000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 12.00 | 12.37 | 12.50 | +1.22 | +11.32% | 41 | 1,259 | 23.85% |
| IWM240816C00195000 | 2024-05-03 12:22PM EDT | 2024-08-16 | 13.79 | 14.04 | 14.17 | +2.79 | +25.36% | 3 | 21,662 | 24.52% |
| IWM240920C00195000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 15.48 | 15.86 | 16.00 | +1.93 | +14.24% | 15 | 2,546 | 25.07% |
| IWM240930C00195000 | 2024-04-25 9:35AM EDT | 2024-09-30 | 12.41 | 16.01 | 16.31 | 0.00 | - | 2 | 258 | 24.85% |
| IWM241018C00195000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 16.67 | 16.73 | 17.05 | +3.28 | +24.50% | 23 | 2,060 | 24.89% |
| IWM241115C00195000 | 2024-05-02 1:42PM EDT | 2024-11-15 | 19.00 | 18.48 | 18.78 | +2.50 | +15.15% | 1 | 2,029 | 26.09% |
| IWM241220C00195000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 19.85 | 19.79 | 20.19 | +1.95 | +10.89% | 4 | 21,226 | 26.31% |
| IWM241231C00195000 | 2024-05-03 9:42AM EDT | 2024-12-31 | 21.38 | 19.98 | 20.48 | +2.51 | +13.30% | 2 | 154 | 26.16% |
| IWM250117C00195000 | 2024-05-01 2:39PM EDT | 2025-01-17 | 18.00 | 20.66 | 21.10 | 0.00 | - | 50 | 4,478 | 26.24% |
| IWM250321C00195000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 24.26 | 22.96 | 23.50 | +5.06 | +26.35% | 1 | 255 | 26.81% |
| IWM250331C00195000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 24.39 | 23.13 | 23.74 | +4.14 | +20.44% | 1 | 2 | 26.72% |
| IWM250620C00195000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 25.84 | 25.81 | 26.73 | +1.14 | +4.62% | 3 | 3,830 | 27.57% |
| IWM251219C00195000 | 2024-04-26 11:32AM EDT | 2025-12-19 | 28.69 | 30.58 | 32.24 | 0.00 | - | 8 | 4,793 | 28.52% |
| IWM260116C00195000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 32.00 | 31.30 | 33.00 | +3.50 | +12.28% | 6 | 40 | 28.62% |
| IWM260618C00195000 | 2024-05-02 3:07PM EDT | 2026-06-18 | 34.44 | 33.50 | 38.04 | 0.00 | - | 1 | 150 | 30.12% |
| IWM261218C00195000 | 2024-05-01 2:48PM EDT | 2026-12-18 | 39.00 | 37.50 | 42.00 | 0.00 | - | 5 | 54 | 30.26% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00195000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 2,243 | 1,348 | 20.31% |
| IWM240507P00195000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.38 | -95.00% | 84 | 204 | 18.16% |
| IWM240508P00195000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.05 | 0.04 | 0.06 | -0.49 | -90.74% | 14,471 | 274 | 18.75% |
| IWM240509P00195000 | 2024-05-03 4:07PM EDT | 2024-05-09 | 0.09 | 0.08 | 0.09 | -0.59 | -86.76% | 671 | 525 | 18.16% |
| IWM240510P00195000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.15 | -0.61 | -81.33% | 8,121 | 11,240 | 18.56% |
| IWM240517P00195000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.72 | 0.71 | 0.73 | -0.75 | -51.02% | 10,584 | 149,565 | 20.07% |
| IWM240524P00195000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.17 | 1.12 | 1.14 | -0.70 | -37.43% | 790 | 1,703 | 19.34% |
| IWM240531P00195000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 1.48 | 1.46 | 1.48 | -0.89 | -37.55% | 48,947 | 872 | 18.69% |
| IWM240607P00195000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 1.86 | 1.84 | 1.86 | -0.78 | -29.55% | 113 | 307 | 18.60% |
| IWM240621P00195000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 2.73 | 2.72 | 2.75 | -0.78 | -22.22% | 11,095 | 97,731 | 19.26% |
| IWM240628P00195000 | 2024-05-03 3:16PM EDT | 2024-06-28 | 3.12 | 2.97 | 3.01 | -0.82 | -20.81% | 68 | 3,727 | 18.95% |
| IWM240719P00195000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 3.76 | 3.71 | 3.75 | -0.83 | -18.08% | 2,751 | 8,280 | 18.38% |
| IWM240816P00195000 | 2024-05-03 1:01PM EDT | 2024-08-16 | 4.78 | 4.61 | 4.67 | -0.73 | -13.25% | 1,043 | 15,139 | 18.07% |
| IWM240920P00195000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 5.65 | 5.54 | 5.61 | -1.01 | -15.17% | 427 | 21,328 | 17.67% |
| IWM240930P00195000 | 2024-04-25 9:49AM EDT | 2024-09-30 | 9.40 | 5.82 | 5.90 | 0.00 | - | 1 | 476 | 17.67% |
| IWM241018P00195000 | 2024-05-02 3:45PM EDT | 2024-10-18 | 7.43 | 6.37 | 6.45 | 0.00 | - | 895 | 1,456 | 17.77% |
| IWM241115P00195000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 7.57 | 7.35 | 7.44 | -1.18 | -13.49% | 5 | 2,292 | 18.22% |
| IWM241220P00195000 | 2024-05-03 2:42PM EDT | 2024-12-20 | 8.27 | 8.16 | 8.26 | -0.93 | -10.11% | 103 | 38,153 | 18.13% |
| IWM241231P00195000 | 2024-05-03 3:57PM EDT | 2024-12-31 | 8.44 | 8.31 | 8.48 | -0.79 | -8.56% | 22 | 111 | 18.07% |
| IWM250117P00195000 | 2024-05-03 2:11PM EDT | 2025-01-17 | 8.76 | 8.67 | 8.78 | -0.64 | -6.81% | 298 | 5,642 | 17.93% |
| IWM250321P00195000 | 2024-04-29 10:04AM EDT | 2025-03-21 | 10.80 | 9.80 | 10.01 | 0.00 | - | 2 | 804 | 17.78% |
| IWM250331P00195000 | 2024-05-01 1:28PM EDT | 2025-03-31 | 12.25 | 9.80 | 10.23 | 0.00 | - | 184 | 187 | 17.80% |
| IWM250620P00195000 | 2024-05-03 2:39PM EDT | 2025-06-20 | 11.46 | 11.18 | 11.49 | -0.82 | -6.68% | 5 | 19,537 | 17.50% |
| IWM251219P00195000 | 2024-04-26 10:25AM EDT | 2025-12-19 | 14.74 | 13.57 | 14.07 | 0.00 | - | 5 | 18,259 | 17.18% |
| IWM260116P00195000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 17.65 | 13.15 | 14.90 | 0.00 | - | 5 | 62 | 17.61% |
| IWM260618P00195000 | 2024-05-01 9:30AM EDT | 2026-06-18 | 18.47 | 13.82 | 17.15 | 0.00 | - | 1 | 21 | 17.77% |
| IWM261218P00195000 | 2024-05-03 11:08AM EDT | 2026-12-18 | 17.42 | 15.33 | 19.13 | -1.10 | -5.94% | 2 | 172 | 17.55% |
© 2024 Yahoo. All rights reserved.