iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00205000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.07 | 0.08 | 0.09 | -0.14 | -66.67% | 7,310 | 787 | 15.09% |
| IWM240507C00205000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.24 | 0.23 | 0.25 | -0.09 | -27.27% | 2,473 | 169 | 16.60% |
| IWM240508C00205000 | 2024-05-03 4:00PM EDT | 2024-05-08 | 0.39 | 0.42 | 0.44 | -0.11 | -22.00% | 419 | 167 | 17.77% |
| IWM240509C00205000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 0.63 | 0.62 | 0.64 | +0.01 | +1.61% | 534 | 40 | 18.70% |
| IWM240510C00205000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 0.81 | 0.81 | 0.83 | +0.09 | +12.50% | 8,584 | 8,342 | 19.34% |
| IWM240517C00205000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.99 | 1.97 | 2.00 | +0.37 | +22.84% | 31,836 | 62,784 | 21.69% |
| IWM240524C00205000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 2.68 | 2.65 | 2.68 | +0.57 | +27.01% | 1,757 | 1,416 | 21.28% |
| IWM240531C00205000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 3.15 | 3.15 | 3.19 | +0.75 | +31.25% | 831 | 2,971 | 20.72% |
| IWM240607C00205000 | 2024-05-03 1:51PM EDT | 2024-06-07 | 3.65 | 3.78 | 3.82 | +0.61 | +20.07% | 846 | 374 | 21.09% |
| IWM240621C00205000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.55 | 4.70 | 4.74 | +0.68 | +17.57% | 5,078 | 23,987 | 20.95% |
| IWM240628C00205000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 4.92 | 5.14 | 5.19 | +0.72 | +17.14% | 156 | 2,693 | 21.03% |
| IWM240719C00205000 | 2024-05-03 2:53PM EDT | 2024-07-19 | 6.31 | 6.45 | 6.50 | +0.80 | +14.52% | 199 | 2,038 | 21.48% |
| IWM240816C00205000 | 2024-05-03 2:28PM EDT | 2024-08-16 | 8.11 | 8.06 | 8.13 | +1.04 | +14.71% | 248 | 2,841 | 22.17% |
| IWM240920C00205000 | 2024-05-03 1:21PM EDT | 2024-09-20 | 9.62 | 9.87 | 9.95 | +1.42 | +17.32% | 55 | 17,598 | 22.84% |
| IWM240930C00205000 | 2024-05-03 9:48AM EDT | 2024-09-30 | 10.88 | 10.10 | 10.25 | +2.65 | +32.20% | 3 | 1,751 | 22.64% |
| IWM241018C00205000 | 2024-05-03 12:24PM EDT | 2024-10-18 | 10.78 | 10.88 | 11.02 | +1.01 | +10.34% | 4 | 3,670 | 22.80% |
| IWM241115C00205000 | 2024-05-03 1:07PM EDT | 2024-11-15 | 12.50 | 12.61 | 12.77 | +1.04 | +9.08% | 26 | 691 | 24.07% |
| IWM241220C00205000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 10.86 | 14.01 | 14.19 | 0.00 | - | 25 | 16,547 | 24.38% |
| IWM241231C00205000 | 2024-05-03 10:24AM EDT | 2024-12-31 | 14.33 | 14.26 | 14.48 | +1.48 | +11.52% | 1 | 50 | 24.27% |
| IWM250117C00205000 | 2024-05-03 2:41PM EDT | 2025-01-17 | 14.90 | 14.95 | 15.15 | +1.87 | +14.35% | 10 | 6,261 | 24.44% |
| IWM250321C00205000 | 2024-05-03 9:37AM EDT | 2025-03-21 | 18.50 | 17.27 | 17.55 | +3.80 | +25.85% | 25 | 1,135 | 25.09% |
| IWM250331C00205000 | 2024-04-16 2:51PM EDT | 2025-03-31 | 17.62 | 17.34 | 17.87 | +2.59 | +17.23% | 2 | 15 | 25.12% |
| IWM250620C00205000 | 2024-04-29 9:44AM EDT | 2025-06-20 | 19.03 | 20.28 | 20.62 | 0.00 | - | 3 | 1,008 | 25.74% |
| IWM251219C00205000 | 2024-05-03 9:59AM EDT | 2025-12-19 | 26.75 | 25.35 | 26.29 | +3.40 | +14.56% | 5 | 5,470 | 26.98% |
| IWM260116C00205000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 22.42 | 24.99 | 27.42 | 0.00 | - | 1 | 192 | 27.45% |
| IWM260618C00205000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 26.27 | 27.79 | 32.26 | 0.00 | - | 3 | 170 | 28.76% |
| IWM261218C00205000 | 2024-05-01 3:14PM EDT | 2026-12-18 | 33.00 | 31.71 | 36.50 | 0.00 | - | 1 | 100 | 29.18% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00205000 | 2024-05-03 4:07PM EDT | 2024-05-06 | 2.95 | 2.78 | 2.89 | -3.55 | -54.62% | 687 | 37 | 0.00% |
| IWM240510P00205000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 3.88 | 3.40 | 3.48 | -1.75 | -31.08% | 188 | 809 | 13.70% |
| IWM240517P00205000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 4.74 | 4.38 | 4.46 | -1.59 | -25.12% | 78 | 31,620 | 17.14% |
| IWM240524P00205000 | 2024-05-03 1:06PM EDT | 2024-05-24 | 5.12 | 4.86 | 4.93 | -3.31 | -39.26% | 116 | 239 | 16.53% |
| IWM240531P00205000 | 2024-05-03 11:50AM EDT | 2024-05-31 | 5.74 | 5.24 | 5.30 | -1.61 | -21.90% | 2,021 | 40 | 16.02% |
| IWM240607P00205000 | 2024-05-03 4:09PM EDT | 2024-06-07 | 5.75 | 5.67 | 5.73 | -2.60 | -31.14% | 79 | 8 | 16.11% |
| IWM240621P00205000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 6.86 | 6.72 | 6.77 | -1.32 | -16.14% | 224 | 29,325 | 17.24% |
| IWM240628P00205000 | 2024-05-02 3:56PM EDT | 2024-06-28 | 8.49 | 7.01 | 7.07 | 0.00 | - | 2 | 938 | 17.08% |
| IWM240719P00205000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 8.14 | 7.79 | 7.85 | -1.07 | -11.62% | 64 | 1,060 | 16.69% |
| IWM240816P00205000 | 2024-05-03 2:43PM EDT | 2024-08-16 | 8.83 | 8.67 | 8.74 | -1.50 | -14.52% | 78 | 10,199 | 16.36% |
| IWM240920P00205000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 9.91 | 9.59 | 9.67 | -2.30 | -18.84% | 2 | 5,438 | 16.04% |
| IWM240930P00205000 | 2024-05-01 3:11PM EDT | 2024-09-30 | 11.30 | 9.86 | 9.96 | 0.00 | - | 1 | 828 | 16.06% |
| IWM241018P00205000 | 2024-05-03 10:09AM EDT | 2024-10-18 | 10.42 | 10.40 | 10.50 | -1.25 | -10.71% | 18 | 5,520 | 16.16% |
| IWM241115P00205000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 11.55 | 11.37 | 11.48 | -1.79 | -13.42% | 2 | 83 | 16.63% |
| IWM241220P00205000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 11.66 | 12.18 | 12.30 | -2.95 | -20.19% | 1 | 22,120 | 16.60% |
| IWM241231P00205000 | 2024-04-16 10:44AM EDT | 2024-12-31 | 17.33 | 12.32 | 12.52 | 0.00 | - | 1 | 4 | 16.55% |
| IWM250117P00205000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 12.89 | 12.67 | 12.81 | -1.57 | -10.86% | 2,043 | 6,568 | 16.43% |
| IWM250321P00205000 | 2024-05-01 1:56PM EDT | 2025-03-21 | 16.92 | 13.81 | 14.04 | 0.00 | - | 2 | 18,377 | 16.36% |
| IWM250620P00205000 | 2024-05-01 3:00PM EDT | 2025-06-20 | 16.05 | 15.17 | 15.50 | 0.00 | - | 4 | 4,443 | 16.15% |
| IWM251219P00205000 | 2024-05-01 3:35PM EDT | 2025-12-19 | 19.20 | 17.54 | 18.11 | 0.00 | - | 75 | 2,922 | 16.00% |
| IWM260116P00205000 | 2024-04-26 3:08PM EDT | 2026-01-16 | 19.38 | 17.04 | 19.01 | 0.00 | - | 10 | 240 | 16.49% |
| IWM260618P00205000 | 2024-04-26 3:47PM EDT | 2026-06-18 | 21.08 | 17.64 | 21.23 | 0.00 | - | 2,250 | 2,658 | 16.67% |
| IWM261218P00205000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 22.74 | 19.10 | 23.17 | 0.00 | - | 2 | 41 | 16.49% |
© 2024 Yahoo. All rights reserved.