iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:196.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00196000 | 2024-05-03 3:28PM EDT | 2024-05-06 | 5.74 | 6.19 | 6.31 | +1.31 | +29.57% | 21 | 1,140 | 30.76% |
| IWM240507C00196000 | 2024-05-03 11:59AM EDT | 2024-05-07 | 6.03 | 6.22 | 6.37 | +1.38 | +29.68% | 3 | 224 | 27.88% |
| IWM240508C00196000 | 2024-05-03 3:53PM EDT | 2024-05-08 | 6.04 | 6.31 | 6.44 | +1.64 | +37.27% | 9 | 42 | 26.17% |
| IWM240509C00196000 | 2024-05-03 9:48AM EDT | 2024-05-09 | 7.13 | 6.45 | 6.58 | +2.41 | +51.06% | 8 | 38 | 26.03% |
| IWM240510C00196000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 6.49 | 6.52 | 6.68 | +1.44 | +28.51% | 38 | 535 | 25.42% |
| IWM240517C00196000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 7.14 | 7.43 | 7.54 | +0.98 | +15.91% | 102 | 4,656 | 25.10% |
| IWM240524C00196000 | 2024-05-03 1:36PM EDT | 2024-05-24 | 7.72 | 8.09 | 8.20 | +1.05 | +15.74% | 32 | 427 | 24.52% |
| IWM240531C00196000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 8.23 | 8.57 | 8.69 | +1.24 | +17.74% | 31 | 249 | 23.74% |
| IWM240607C00196000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 8.93 | 9.17 | 9.29 | +2.19 | +32.49% | 4 | 39 | 23.90% |
| IWM240621C00196000 | 2024-05-03 3:00PM EDT | 2024-06-21 | 9.65 | 9.96 | 10.09 | +1.01 | +11.69% | 20 | 6,863 | 23.16% |
| IWM240628C00196000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 10.17 | 10.37 | 10.48 | +2.33 | +29.72% | 2 | 287 | 22.99% |
| IWM240719C00196000 | 2024-05-03 4:03PM EDT | 2024-07-19 | 11.60 | 11.71 | 11.80 | +1.60 | +16.00% | 22 | 908 | 23.40% |
| IWM240816C00196000 | 2024-05-02 4:14PM EDT | 2024-08-16 | 11.96 | 13.37 | 13.48 | 0.00 | - | 53 | 175 | 24.12% |
| IWM240920C00196000 | 2024-05-03 1:14PM EDT | 2024-09-20 | 15.07 | 15.19 | 15.32 | +2.26 | +17.64% | 12 | 1,583 | 24.72% |
| IWM240930C00196000 | 2024-03-14 11:54AM EDT | 2024-09-30 | 17.71 | 14.80 | 15.31 | 0.00 | - | 1 | 17 | 23.86% |
| IWM241018C00196000 | 2024-04-18 2:34PM EDT | 2024-10-18 | 11.33 | 16.09 | 16.39 | 0.00 | - | 6 | 12 | 24.59% |
| IWM241115C00196000 | 2024-05-02 1:13PM EDT | 2024-11-15 | 15.95 | 17.80 | 18.13 | 0.00 | - | 1 | 137 | 25.81% |
| IWM241231C00196000 | 2024-05-03 9:55AM EDT | 2024-12-31 | 20.80 | 19.33 | 19.84 | +2.51 | +13.72% | 2 | 238 | 25.92% |
| IWM250117C00196000 | 2024-04-23 1:55PM EDT | 2025-01-17 | 18.90 | 20.03 | 20.46 | 0.00 | - | 1 | 220 | 26.00% |
| IWM250321C00196000 | 2024-05-03 9:32AM EDT | 2025-03-21 | 23.38 | 22.36 | 22.87 | +2.57 | +12.35% | 1 | 101 | 26.59% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 2025-03-31 | 20.05 | 22.51 | 23.11 | 0.00 | - | - | 1 | 26.51% |
| IWM260116C00196000 | 2024-02-14 11:20AM EDT | 2026-01-16 | 29.65 | 30.79 | 34.18 | 0.00 | - | 1 | 2 | 30.21% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00196000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 3,058 | 630 | 14.45% |
| IWM240507P00196000 | 2024-05-03 3:46PM EDT | 2024-05-07 | 0.03 | 0.03 | 0.04 | -0.57 | -95.00% | 1,291 | 1,172 | 15.33% |
| IWM240508P00196000 | 2024-05-03 3:51PM EDT | 2024-05-08 | 0.10 | 0.07 | 0.09 | -0.61 | -85.92% | 35 | 554 | 16.02% |
| IWM240509P00196000 | 2024-05-03 2:51PM EDT | 2024-05-09 | 0.22 | 0.13 | 0.14 | -0.60 | -73.17% | 65 | 64 | 16.11% |
| IWM240510P00196000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | -0.69 | -77.53% | 5,641 | 8,958 | 16.75% |
| IWM240517P00196000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.91 | 0.88 | 0.89 | -0.87 | -48.88% | 10,188 | 56,386 | 18.97% |
| IWM240524P00196000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 1.35 | 1.32 | 1.34 | -0.77 | -36.32% | 3,255 | 5,713 | 18.57% |
| IWM240531P00196000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 1.75 | 1.67 | 1.70 | -0.79 | -31.10% | 37 | 1,644 | 18.08% |
| IWM240607P00196000 | 2024-05-03 3:50PM EDT | 2024-06-07 | 2.22 | 2.08 | 2.10 | -0.70 | -23.97% | 19 | 291 | 18.07% |
| IWM240621P00196000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 3.00 | 2.99 | 3.02 | -0.85 | -22.08% | 427 | 30,138 | 18.82% |
| IWM240628P00196000 | 2024-05-03 11:30AM EDT | 2024-06-28 | 3.52 | 3.26 | 3.29 | -0.77 | -17.95% | 7 | 527 | 18.56% |
| IWM240719P00196000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 4.18 | 4.01 | 4.05 | -0.88 | -17.39% | 5,179 | 598 | 18.07% |
| IWM240816P00196000 | 2024-05-03 1:37PM EDT | 2024-08-16 | 5.06 | 4.93 | 4.98 | -1.45 | -22.27% | 13 | 6,705 | 17.79% |
| IWM240920P00196000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 6.02 | 5.86 | 5.94 | -1.95 | -24.47% | 1 | 1,015 | 17.45% |
| IWM240930P00196000 | 2024-05-03 10:24AM EDT | 2024-09-30 | 6.33 | 6.14 | 6.22 | -1.14 | -15.26% | 46 | 643 | 17.43% |
| IWM241018P00196000 | 2024-05-01 2:26PM EDT | 2024-10-18 | 8.90 | 6.70 | 6.78 | 0.00 | - | 1 | 120 | 17.55% |
| IWM241115P00196000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 10.10 | 7.69 | 7.78 | 0.00 | - | 3 | 524 | 18.02% |
| IWM241231P00196000 | 2024-04-22 3:43PM EDT | 2024-12-31 | 11.78 | 8.65 | 8.83 | 0.00 | - | 2 | 145 | 17.88% |
| IWM250117P00196000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 9.20 | 9.01 | 9.13 | -0.72 | -7.26% | 30 | 327 | 17.75% |
| IWM250321P00196000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 12.27 | 10.15 | 10.37 | 0.00 | - | 19 | 468 | 17.62% |
| IWM250331P00196000 | 2024-05-01 1:24PM EDT | 2025-03-31 | 12.70 | 10.16 | 10.59 | 0.00 | - | 60 | 60 | 17.65% |
| IWM260116P00196000 | 2024-01-08 5:00PM EDT | 2026-01-16 | 18.60 | 16.00 | 21.00 | 0.00 | - | - | 1 | 23.09% |
© 2024 Yahoo. All rights reserved.