iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:203.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00203000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.45 | 0.43 | 0.46 | -0.13 | -22.41% | 8,164 | 283 | 15.14% |
| IWM240507C00203000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.78 | 0.76 | 0.79 | +0.02 | +2.63% | 4,146 | 148 | 17.26% |
| IWM240508C00203000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 1.05 | 1.04 | 1.08 | +0.07 | +7.14% | 1,108 | 381 | 18.56% |
| IWM240509C00203000 | 2024-05-03 4:01PM EDT | 2024-05-09 | 1.25 | 1.30 | 1.34 | +0.09 | +7.76% | 259 | 149 | 19.43% |
| IWM240510C00203000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 1.52 | 1.54 | 1.58 | +0.17 | +12.59% | 1,976 | 5,567 | 20.12% |
| IWM240517C00203000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 2.86 | 2.82 | 2.86 | +0.63 | +28.25% | 1,593 | 25,381 | 22.18% |
| IWM240524C00203000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 3.45 | 3.55 | 3.59 | +0.68 | +24.55% | 108 | 365 | 21.78% |
| IWM240531C00203000 | 2024-05-03 4:05PM EDT | 2024-05-31 | 4.03 | 4.08 | 4.13 | +0.82 | +25.55% | 226 | 6,576 | 21.21% |
| IWM240607C00203000 | 2024-05-03 12:58PM EDT | 2024-06-07 | 4.50 | 4.74 | 4.79 | +0.55 | +13.92% | 104 | 294 | 21.59% |
| IWM240621C00203000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 5.53 | 5.65 | 5.70 | +0.81 | +17.16% | 141 | 4,986 | 21.29% |
| IWM240628C00203000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 5.86 | 6.10 | 6.17 | +2.43 | +70.85% | 50 | 910 | 21.39% |
| IWM240719C00203000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 7.44 | 7.44 | 7.51 | +0.97 | +14.99% | 30 | 2,766 | 21.84% |
| IWM240816C00203000 | 2024-05-03 12:08PM EDT | 2024-08-16 | 9.00 | 9.10 | 9.18 | +1.17 | +14.94% | 231 | 598 | 22.55% |
| IWM240920C00203000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 10.79 | 10.93 | 11.02 | +1.14 | +11.81% | 26 | 1,261 | 23.21% |
| IWM240930C00203000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 9.90 | 11.16 | 11.32 | 0.00 | - | 1 | 100 | 23.00% |
| IWM241018C00203000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 9.59 | 11.95 | 12.09 | 0.00 | - | 48 | 496 | 23.14% |
| IWM241115C00203000 | 2024-05-03 3:49PM EDT | 2024-11-15 | 13.49 | 13.69 | 13.85 | +1.20 | +9.76% | 15 | 593 | 24.41% |
| IWM241220C00203000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 15.78 | 15.09 | 15.28 | +4.03 | +34.30% | 7 | 245 | 24.71% |
| IWM241231C00203000 | 2024-05-03 10:59AM EDT | 2024-12-31 | 15.20 | 15.34 | 15.57 | +3.24 | +27.09% | 2 | 18 | 24.59% |
| IWM250117C00203000 | 2024-05-03 11:56AM EDT | 2025-01-17 | 15.95 | 16.03 | 16.23 | +1.94 | +13.85% | 20 | 155 | 24.74% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 18.38 | 18.63 | 0.00 | - | 1 | 26 | 25.37% |
| IWM250620C00203000 | 2024-05-03 2:55PM EDT | 2025-06-20 | 21.28 | 21.36 | 21.74 | +0.78 | +3.80% | 4 | 38 | 26.04% |
| IWM251219C00203000 | 2024-03-22 11:15AM EDT | 2025-12-19 | 29.66 | 21.77 | 22.41 | 0.00 | - | 1 | 1 | 22.34% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 26.06 | 28.52 | 0.00 | - | 2 | 22 | 27.70% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00203000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 1.25 | 1.19 | 1.25 | -2.30 | -64.79% | 3,496 | 29 | 8.84% |
| IWM240510P00203000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 2.23 | 2.15 | 2.20 | -2.19 | -49.55% | 1,142 | 741 | 15.36% |
| IWM240517P00203000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 3.60 | 3.25 | 3.29 | -1.36 | -27.42% | 1,163 | 14,295 | 17.75% |
| IWM240524P00203000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 3.86 | 3.77 | 3.81 | -2.21 | -36.41% | 75 | 227 | 17.09% |
| IWM240531P00203000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 4.48 | 4.17 | 4.21 | -1.40 | -23.81% | 109 | 121 | 16.55% |
| IWM240621P00203000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 5.98 | 5.67 | 5.71 | -0.98 | -14.08% | 461 | 2,040 | 17.56% |
| IWM240628P00203000 | 2024-05-03 3:37PM EDT | 2024-06-28 | 6.22 | 5.97 | 6.03 | -2.37 | -27.59% | 91 | 449 | 17.43% |
| IWM240719P00203000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 6.95 | 6.78 | 6.83 | -1.34 | -16.16% | 407 | 938 | 17.01% |
| IWM240816P00203000 | 2024-05-03 10:23AM EDT | 2024-08-16 | 7.93 | 7.69 | 7.75 | -2.86 | -26.51% | 77 | 998 | 16.68% |
| IWM240920P00203000 | 2024-05-03 3:48PM EDT | 2024-09-20 | 8.91 | 8.62 | 8.71 | -2.00 | -18.33% | 21 | 1,756 | 16.36% |
| IWM240930P00203000 | 2024-05-03 9:46AM EDT | 2024-09-30 | 8.50 | 8.91 | 9.00 | -6.16 | -42.02% | 2 | 3 | 16.37% |
| IWM241018P00203000 | 2024-04-25 9:55AM EDT | 2024-10-18 | 14.28 | 9.45 | 9.55 | 0.00 | - | 2 | 1,665 | 16.47% |
| IWM241115P00203000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 10.25 | 10.45 | 10.56 | -1.31 | -11.33% | 2 | 2,743 | 16.96% |
| IWM241220P00203000 | 2024-05-03 2:08PM EDT | 2024-12-20 | 11.39 | 11.27 | 11.38 | -4.73 | -29.34% | 50 | 3,106 | 16.90% |
| IWM241231P00203000 | 2024-05-03 10:20AM EDT | 2024-12-31 | 11.74 | 11.41 | 11.61 | +0.95 | +8.80% | 1 | 3 | 16.86% |
| IWM250117P00203000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 11.99 | 11.77 | 11.90 | -0.89 | -6.91% | 6 | 554 | 16.73% |
| IWM250321P00203000 | 2024-04-30 3:36PM EDT | 2025-03-21 | 15.37 | 12.92 | 13.15 | 0.00 | - | 1,286 | 5,299 | 16.65% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 21.96% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 16.71 | 17.24 | 0.00 | - | 10 | 11 | 16.24% |
| IWM260116P00203000 | 2024-04-26 3:04PM EDT | 2026-01-16 | 18.45 | 16.15 | 18.12 | 0.00 | - | 1 | 1 | 16.71% |
© 2024 Yahoo. All rights reserved.