iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:198.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00198000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 3.90 | 4.21 | 4.33 | +1.09 | +38.79% | 992 | 1,858 | 29.15% |
| IWM240507C00198000 | 2024-05-03 3:40PM EDT | 2024-05-07 | 4.05 | 4.32 | 4.44 | +1.02 | +33.66% | 203 | 267 | 26.00% |
| IWM240508C00198000 | 2024-05-03 3:40PM EDT | 2024-05-08 | 4.03 | 4.46 | 4.57 | +0.93 | +30.00% | 50 | 94 | 24.66% |
| IWM240509C00198000 | 2024-05-03 2:55PM EDT | 2024-05-09 | 4.34 | 4.64 | 4.76 | +0.82 | +23.30% | 27 | 235 | 24.68% |
| IWM240510C00198000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 4.76 | 4.80 | 4.89 | +1.06 | +28.65% | 187 | 3,253 | 24.10% |
| IWM240517C00198000 | 2024-05-03 4:04PM EDT | 2024-05-17 | 5.83 | 5.88 | 5.97 | +1.03 | +21.46% | 116 | 12,160 | 24.56% |
| IWM240524C00198000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 6.37 | 6.61 | 6.69 | +0.99 | +18.40% | 206 | 926 | 23.95% |
| IWM240531C00198000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 6.82 | 7.11 | 7.21 | +0.99 | +16.98% | 201 | 385 | 23.15% |
| IWM240607C00198000 | 2024-05-03 12:47PM EDT | 2024-06-07 | 7.60 | 7.74 | 7.85 | +1.18 | +18.38% | 9 | 223 | 23.37% |
| IWM240621C00198000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 8.43 | 8.59 | 8.69 | +1.08 | +14.69% | 91 | 10,020 | 22.67% |
| IWM240628C00198000 | 2024-05-03 12:47PM EDT | 2024-06-28 | 8.81 | 9.02 | 9.11 | +1.21 | +15.92% | 4 | 305 | 22.57% |
| IWM240719C00198000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 10.26 | 10.37 | 10.46 | +1.43 | +16.19% | 81 | 1,441 | 22.99% |
| IWM240816C00198000 | 2024-05-03 11:43AM EDT | 2024-08-16 | 11.91 | 12.05 | 12.15 | +2.05 | +20.79% | 42 | 448 | 23.68% |
| IWM240920C00198000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 13.63 | 13.89 | 14.01 | +1.38 | +11.27% | 2 | 435 | 24.31% |
| IWM240930C00198000 | 2024-04-22 12:42PM EDT | 2024-09-30 | 10.71 | 14.05 | 14.34 | 0.00 | - | 4 | 51 | 24.13% |
| IWM241018C00198000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 14.71 | 14.82 | 15.11 | +1.92 | +15.01% | 15 | 142 | 24.24% |
| IWM241115C00198000 | 2024-04-29 2:06PM EDT | 2024-11-15 | 15.57 | 16.55 | 16.88 | 0.00 | - | 80 | 68 | 25.50% |
| IWM241231C00198000 | 2024-05-03 9:55AM EDT | 2024-12-31 | 19.64 | 18.13 | 18.59 | +2.51 | +14.65% | 2 | 323 | 25.60% |
| IWM250117C00198000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 17.24 | 18.79 | 19.22 | 0.00 | - | 2 | 283 | 25.69% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 2025-03-21 | 17.01 | 21.11 | 21.64 | 0.00 | - | 55 | 56 | 26.29% |
| IWM260116C00198000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 28.00 | 28.84 | 30.15 | 0.00 | - | 4 | 18 | 27.17% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00198000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.03 | 0.02 | 0.03 | -0.86 | -96.63% | 6,114 | 5,706 | 14.55% |
| IWM240507P00198000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.10 | 0.10 | 0.11 | -1.01 | -90.99% | 985 | 253 | 15.63% |
| IWM240508P00198000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 0.24 | 0.21 | 0.22 | -0.96 | -80.00% | 174 | 91 | 16.41% |
| IWM240509P00198000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.33 | 0.31 | 0.33 | -1.20 | -78.43% | 737 | 80 | 16.75% |
| IWM240510P00198000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.42 | 0.43 | 0.45 | -1.16 | -73.42% | 4,510 | 7,392 | 17.12% |
| IWM240517P00198000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 1.34 | 1.32 | 1.35 | -1.10 | -45.08% | 7,952 | 96,150 | 19.21% |
| IWM240524P00198000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 1.98 | 1.82 | 1.85 | -0.91 | -31.49% | 463 | 2,114 | 18.51% |
| IWM240531P00198000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 2.25 | 2.20 | 2.23 | -0.93 | -29.25% | 337 | 5,693 | 17.85% |
| IWM240607P00198000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 2.71 | 2.64 | 2.67 | -0.92 | -25.34% | 63 | 392 | 17.85% |
| IWM240621P00198000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 3.68 | 3.61 | 3.65 | -0.95 | -20.52% | 1,112 | 12,330 | 18.59% |
| IWM240628P00198000 | 2024-05-03 1:18PM EDT | 2024-06-28 | 3.98 | 3.89 | 3.93 | -0.94 | -19.11% | 6 | 4,450 | 18.31% |
| IWM240719P00198000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 4.82 | 4.68 | 4.72 | -0.85 | -14.99% | 528 | 4,316 | 17.82% |
| IWM240816P00198000 | 2024-05-03 12:31PM EDT | 2024-08-16 | 5.73 | 5.61 | 5.67 | -0.96 | -14.35% | 59 | 1,069 | 17.53% |
| IWM240920P00198000 | 2024-05-01 2:44PM EDT | 2024-09-20 | 8.00 | 6.56 | 6.63 | 0.00 | - | 240 | 7,836 | 17.15% |
| IWM240930P00198000 | 2024-04-30 12:58PM EDT | 2024-09-30 | 6.50 | 6.84 | 6.93 | -2.72 | -29.50% | 5 | 146 | 17.17% |
| IWM241018P00198000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 7.55 | 7.40 | 7.49 | -1.14 | -13.12% | 5 | 1,143 | 17.27% |
| IWM241115P00198000 | 2024-05-02 10:51AM EDT | 2024-11-15 | 10.25 | 8.40 | 8.50 | 0.00 | - | 5 | 876 | 17.74% |
| IWM241231P00198000 | 2024-05-02 10:15AM EDT | 2024-12-31 | 11.48 | 9.38 | 9.56 | 0.00 | - | 2 | 162 | 17.62% |
| IWM250117P00198000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 9.85 | 9.74 | 9.86 | -2.48 | -20.11% | 8 | 452 | 17.48% |
| IWM250321P00198000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 13.00 | 10.89 | 11.11 | 0.00 | - | 59 | 923 | 17.37% |
| IWM260116P00198000 | 2024-04-26 1:30PM EDT | 2026-01-16 | 16.29 | 14.21 | 16.04 | 0.00 | - | 1 | 20 | 17.26% |
© 2024 Yahoo. All rights reserved.