iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:197.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00197000 | 2024-05-03 3:37PM EDT | 2024-05-06 | 4.73 | 5.20 | 5.32 | +1.01 | +27.15% | 150 | 438 | 33.50% |
| IWM240507C00197000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 5.02 | 5.25 | 5.39 | +1.19 | +31.07% | 615 | 1,035 | 28.91% |
| IWM240508C00197000 | 2024-05-03 3:14PM EDT | 2024-05-08 | 4.87 | 5.37 | 5.49 | +0.94 | +23.92% | 42 | 228 | 26.86% |
| IWM240509C00197000 | 2024-05-03 3:55PM EDT | 2024-05-09 | 5.26 | 5.54 | 5.65 | +1.32 | +33.50% | 14 | 155 | 26.44% |
| IWM240510C00197000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 5.34 | 5.67 | 5.77 | +0.84 | +18.67% | 490 | 984 | 25.71% |
| IWM240517C00197000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 6.45 | 6.63 | 6.74 | +0.95 | +17.27% | 358 | 11,325 | 25.29% |
| IWM240524C00197000 | 2024-05-03 2:38PM EDT | 2024-05-24 | 7.22 | 7.34 | 7.43 | +1.47 | +25.57% | 77 | 315 | 24.52% |
| IWM240531C00197000 | 2024-05-03 1:11PM EDT | 2024-05-31 | 7.63 | 7.84 | 7.94 | +2.06 | +36.98% | 144 | 335 | 23.67% |
| IWM240607C00197000 | 2024-05-03 2:26PM EDT | 2024-06-07 | 8.50 | 8.45 | 8.56 | +3.45 | +68.32% | 12 | 18 | 23.82% |
| IWM240621C00197000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.06 | 9.27 | 9.37 | +1.13 | +14.25% | 21 | 7,406 | 22.99% |
| IWM240628C00197000 | 2024-05-02 1:08PM EDT | 2024-06-28 | 9.48 | 9.68 | 9.78 | +1.67 | +21.38% | 1 | 656 | 22.86% |
| IWM240719C00197000 | 2024-05-03 9:32AM EDT | 2024-07-19 | 12.13 | 11.01 | 11.12 | +2.64 | +27.82% | 1 | 1,425 | 23.26% |
| IWM240816C00197000 | 2024-05-03 9:51AM EDT | 2024-08-16 | 13.59 | 12.69 | 12.81 | +3.15 | +30.17% | 6 | 498 | 23.96% |
| IWM240920C00197000 | 2024-05-03 12:54PM EDT | 2024-09-20 | 14.33 | 14.53 | 14.66 | +2.59 | +22.06% | 2 | 2,031 | 24.56% |
| IWM240930C00197000 | 2024-04-29 12:31PM EDT | 2024-09-30 | 13.80 | 14.68 | 14.98 | 0.00 | - | 1 | 93 | 24.36% |
| IWM241018C00197000 | 2024-04-30 3:38PM EDT | 2024-10-18 | 12.20 | 15.46 | 15.75 | 0.00 | - | 17 | 19 | 24.46% |
| IWM241115C00197000 | 2024-05-02 9:31AM EDT | 2024-11-15 | 15.03 | 17.20 | 17.50 | 0.00 | - | 1 | 22 | 25.69% |
| IWM241231C00197000 | 2024-05-02 3:08PM EDT | 2024-12-31 | 19.83 | 18.74 | 19.21 | +2.08 | +11.72% | 3 | 128 | 25.78% |
| IWM250117C00197000 | 2024-05-03 9:33AM EDT | 2025-01-17 | 20.09 | 19.41 | 19.84 | +3.08 | +18.11% | 1 | 2,722 | 25.87% |
| IWM250321C00197000 | 2024-05-02 10:06AM EDT | 2025-03-21 | 18.84 | 21.71 | 22.25 | 0.00 | - | 1 | 16 | 26.46% |
| IWM260116C00197000 | 2024-04-26 3:20PM EDT | 2026-01-16 | 28.81 | 29.41 | 31.97 | 0.00 | - | 1 | 1 | 28.51% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00197000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.62 | -96.88% | 1,568 | 3,620 | 16.41% |
| IWM240507P00197000 | 2024-05-03 4:09PM EDT | 2024-05-07 | 0.05 | 0.05 | 0.06 | -0.74 | -93.67% | 755 | 366 | 16.41% |
| IWM240508P00197000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.13 | 0.13 | 0.14 | -0.84 | -86.60% | 795 | 399 | 17.14% |
| IWM240509P00197000 | 2024-05-03 4:05PM EDT | 2024-05-09 | 0.21 | 0.20 | 0.22 | -0.95 | -81.90% | 181 | 133 | 17.29% |
| IWM240510P00197000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 0.30 | 0.29 | 0.31 | -0.96 | -76.19% | 3,005 | 3,337 | 17.51% |
| IWM240517P00197000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.10 | 1.08 | 1.10 | -1.00 | -47.62% | 7,785 | 33,906 | 19.43% |
| IWM240524P00197000 | 2024-05-03 3:19PM EDT | 2024-05-24 | 1.70 | 1.55 | 1.58 | -0.89 | -34.36% | 120 | 924 | 18.79% |
| IWM240531P00197000 | 2024-05-03 3:25PM EDT | 2024-05-31 | 2.07 | 1.92 | 1.95 | -0.80 | -27.87% | 57 | 899 | 18.13% |
| IWM240607P00197000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 2.48 | 2.35 | 2.37 | -0.78 | -23.93% | 144 | 297 | 18.09% |
| IWM240621P00197000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 3.32 | 3.29 | 3.32 | -0.81 | -19.61% | 895 | 14,476 | 18.80% |
| IWM240628P00197000 | 2024-05-03 2:52PM EDT | 2024-06-28 | 3.71 | 3.56 | 3.61 | -1.73 | -31.80% | 9 | 4,806 | 18.56% |
| IWM240719P00197000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 4.41 | 4.33 | 4.39 | -0.98 | -18.18% | 238 | 2,575 | 18.05% |
| IWM240816P00197000 | 2024-05-03 12:12PM EDT | 2024-08-16 | 5.36 | 5.26 | 5.32 | -1.82 | -25.35% | 8 | 2,214 | 17.71% |
| IWM240920P00197000 | 2024-05-03 2:54PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.28 | -1.88 | -22.71% | 2 | 1,822 | 17.34% |
| IWM240930P00197000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 10.57 | 6.48 | 6.57 | 0.00 | - | 1 | 65 | 17.33% |
| IWM241018P00197000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 8.80 | 7.04 | 7.13 | 0.00 | - | 1 | 123 | 17.44% |
| IWM241115P00197000 | 2024-05-03 1:40PM EDT | 2024-11-15 | 8.26 | 8.04 | 8.14 | -1.84 | -18.22% | 40 | 222 | 17.91% |
| IWM241231P00197000 | 2024-04-29 10:14AM EDT | 2024-12-31 | 10.10 | 9.00 | 9.19 | 0.00 | - | 2 | 82 | 17.77% |
| IWM250117P00197000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 9.52 | 9.37 | 9.49 | -1.23 | -11.44% | 25 | 5,886 | 17.63% |
| IWM250321P00197000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 10.61 | 10.51 | 10.73 | -0.79 | -6.93% | 12 | 2,367 | 17.50% |
| IWM250331P00197000 | 2024-05-01 1:29PM EDT | 2025-03-31 | 13.10 | 10.51 | 10.96 | 0.00 | - | 136 | 138 | 17.54% |
| IWM260116P00197000 | 2024-02-15 12:45PM EDT | 2026-01-16 | 16.43 | 14.39 | 16.58 | 0.00 | - | 2 | 1 | 18.28% |
© 2024 Yahoo. All rights reserved.