iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:201.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00201000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.55 | 1.53 | 1.61 | +0.30 | +24.00% | 2,352 | 1,940 | 18.51% |
| IWM240507C00201000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.87 | 1.81 | 1.91 | +0.41 | +28.08% | 648 | 376 | 19.41% |
| IWM240508C00201000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 2.05 | 2.10 | 2.17 | +0.38 | +22.75% | 539 | 279 | 20.00% |
| IWM240509C00201000 | 2024-05-03 4:05PM EDT | 2024-05-09 | 2.31 | 2.37 | 2.44 | +0.40 | +20.94% | 244 | 168 | 20.80% |
| IWM240510C00201000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.65 | 2.59 | 2.67 | +0.58 | +28.02% | 976 | 743 | 21.27% |
| IWM240517C00201000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 3.64 | 3.89 | 3.95 | +0.49 | +15.56% | 829 | 17,085 | 22.95% |
| IWM240524C00201000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.48 | 4.64 | 4.71 | +0.89 | +24.79% | 55 | 461 | 22.56% |
| IWM240531C00201000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 5.18 | 5.19 | 5.25 | +1.13 | +27.90% | 239 | 784 | 21.90% |
| IWM240607C00201000 | 2024-05-03 12:34PM EDT | 2024-06-07 | 5.61 | 5.85 | 5.91 | +0.71 | +14.49% | 22 | 144 | 22.21% |
| IWM240621C00201000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 6.35 | 6.74 | 6.80 | +0.58 | +10.05% | 105 | 2,460 | 21.75% |
| IWM240628C00201000 | 2024-05-03 2:21PM EDT | 2024-06-28 | 7.15 | 7.19 | 7.26 | +2.16 | +43.29% | 33 | 5,130 | 21.80% |
| IWM240719C00201000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 8.28 | 8.55 | 8.62 | +0.88 | +11.89% | 18 | 656 | 22.26% |
| IWM240816C00201000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 10.06 | 10.22 | 10.31 | +0.96 | +10.55% | 86 | 1,222 | 22.98% |
| IWM240920C00201000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 9.58 | 12.08 | 12.17 | 0.00 | - | 2 | 2,043 | 23.63% |
| IWM240930C00201000 | 2024-05-01 2:23PM EDT | 2024-09-30 | 9.27 | 12.29 | 12.45 | 0.00 | - | 1 | 3 | 23.37% |
| IWM241018C00201000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 12.80 | 13.06 | 13.20 | +2.23 | +21.10% | 5 | 2,144 | 23.46% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 14.82 | 14.99 | 0.00 | - | 1 | 319 | 24.77% |
| IWM241220C00201000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 13.88 | 16.23 | 16.42 | 0.00 | - | 77 | 242 | 25.06% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 16.46 | 16.71 | 0.00 | - | 1 | 7 | 24.92% |
| IWM250117C00201000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 17.03 | 17.15 | 17.38 | +1.81 | +11.89% | 2 | 164 | 25.09% |
| IWM250321C00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 19.32 | 19.43 | 19.84 | +3.64 | +23.21% | 1 | 29 | 25.78% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 19.54 | 20.10 | 0.00 | - | 1 | 1 | 25.72% |
| IWM250620C00201000 | 2024-04-29 1:08PM EDT | 2025-06-20 | 21.33 | 22.41 | 22.98 | 0.00 | - | 2 | 57 | 26.46% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 27.55 | 28.38 | 0.00 | - | 1 | 1 | 27.36% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 27.15 | 29.65 | 0.00 | - | 2 | 12 | 27.97% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00201000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.31 | 0.32 | 0.34 | -1.97 | -86.40% | 5,202 | 56 | 11.77% |
| IWM240507P00201000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.63 | 0.60 | 0.62 | -1.77 | -73.75% | 1,524 | 23 | 13.82% |
| IWM240509P00201000 | 2024-05-03 3:45PM EDT | 2024-05-09 | 1.29 | 1.03 | 1.05 | -2.02 | -61.03% | 253 | 16 | 15.48% |
| IWM240510P00201000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 1.29 | 1.22 | 1.25 | -1.86 | -59.05% | 2,318 | 868 | 16.13% |
| IWM240517P00201000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.46 | 2.32 | 2.35 | -1.38 | -35.94% | 519 | 30,103 | 18.31% |
| IWM240524P00201000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.02 | 2.85 | 2.89 | -1.38 | -31.36% | 68 | 212 | 17.65% |
| IWM240531P00201000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 3.30 | 3.26 | 3.30 | -1.42 | -30.08% | 78 | 166 | 17.08% |
| IWM240607P00201000 | 2024-05-03 2:42PM EDT | 2024-06-07 | 3.84 | 3.73 | 3.76 | -1.11 | -22.42% | 104 | 60 | 17.10% |
| IWM240621P00201000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 4.99 | 4.75 | 4.79 | -1.03 | -17.11% | 579 | 3,142 | 17.95% |
| IWM240628P00201000 | 2024-05-02 10:39AM EDT | 2024-06-28 | 7.51 | 5.05 | 5.10 | 0.00 | - | 13 | 235 | 17.76% |
| IWM240719P00201000 | 2024-05-03 3:44PM EDT | 2024-07-19 | 6.04 | 5.86 | 5.92 | -1.26 | -17.26% | 245 | 361 | 17.35% |
| IWM240816P00201000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 6.95 | 6.79 | 6.86 | -1.17 | -14.41% | 15 | 1,263 | 17.03% |
| IWM240920P00201000 | 2024-05-02 4:12PM EDT | 2024-09-20 | 8.91 | 7.74 | 7.82 | 0.00 | - | 1 | 3,182 | 16.68% |
| IWM241018P00201000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 12.45 | 8.58 | 8.68 | 0.00 | - | 4 | 66 | 16.80% |
| IWM241115P00201000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 9.87 | 9.59 | 9.69 | -2.36 | -19.30% | 5 | 637 | 17.27% |
| IWM241220P00201000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 10.71 | 10.41 | 10.52 | -0.42 | -3.77% | 21 | 398 | 17.21% |
| IWM241231P00201000 | 2024-05-03 3:30PM EDT | 2024-12-31 | 10.87 | 10.56 | 10.75 | -1.19 | -9.87% | 2 | 2 | 17.17% |
| IWM250117P00201000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 10.96 | 10.92 | 11.04 | -1.03 | -8.59% | 4 | 628 | 17.02% |
| IWM250321P00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 12.31 | 12.04 | 12.30 | -2.07 | -14.39% | 2 | 365 | 16.94% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 12.07 | 12.53 | 0.00 | - | 1,000 | 1,001 | 16.98% |
| IWM250620P00201000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.58 | 13.47 | 13.78 | 0.00 | - | 1 | 32 | 16.70% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 18.30 | 15.80 | 16.40 | 0.00 | - | 4 | 334 | 16.48% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 17.78% |
© 2024 Yahoo. All rights reserved.