iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:206.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00206000 | 2024-05-09 9:36AM EDT | 2024-05-09 | 0.05 | 0.05 | 0.06 | -0.03 | -33.33% | 632 | 2,592 | 13.77% |
| IWM240510C00206000 | 2024-05-09 9:35AM EDT | 2024-05-10 | 0.26 | 0.27 | 0.28 | 0.00 | - | 605 | 3,552 | 16.02% |
| IWM240513C00206000 | 2024-05-09 9:32AM EDT | 2024-05-13 | 0.51 | 0.48 | 0.50 | -0.01 | -1.92% | 27 | 497 | 13.11% |
| IWM240514C00206000 | 2024-05-08 4:13PM EDT | 2024-05-14 | 0.74 | 0.74 | 0.77 | 0.00 | - | 146 | 2,185 | 14.99% |
| IWM240515C00206000 | 2024-05-09 9:32AM EDT | 2024-05-15 | 1.44 | 1.42 | 1.45 | -0.03 | -2.04% | 15 | 170 | 20.44% |
| IWM240517C00206000 | 2024-05-09 9:33AM EDT | 2024-05-17 | 1.77 | 1.79 | 1.81 | -0.01 | -0.56% | 17 | 8,453 | 20.97% |
| IWM240524C00206000 | 2024-05-09 9:35AM EDT | 2024-05-24 | 2.51 | 2.51 | 2.54 | +0.09 | +3.72% | 13 | 1,115 | 20.14% |
| IWM240531C00206000 | 2024-05-08 4:03PM EDT | 2024-05-31 | 2.93 | 3.02 | 3.05 | 0.00 | - | 451 | 6,767 | 19.34% |
| IWM240607C00206000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 3.55 | 3.72 | 3.75 | 0.00 | - | 71 | 999 | 19.97% |
| IWM240614C00206000 | 2024-05-09 9:33AM EDT | 2024-06-14 | 4.26 | 4.29 | 4.33 | -0.08 | -1.84% | 3 | 176 | 20.24% |
| IWM240621C00206000 | 2024-05-09 9:30AM EDT | 2024-06-21 | 4.73 | 4.65 | 4.68 | +0.20 | +4.42% | 4 | 6,713 | 19.81% |
| IWM240628C00206000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 5.05 | 5.10 | 5.14 | 0.00 | - | 36 | 450 | 19.92% |
| IWM240719C00206000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 6.39 | 6.45 | 6.49 | 0.00 | - | 85 | 8,436 | 20.50% |
| IWM240816C00206000 | 2024-05-08 3:38PM EDT | 2024-08-16 | 8.01 | 8.12 | 8.18 | 0.00 | - | 67 | 849 | 21.37% |
| IWM240920C00206000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 9.94 | 9.93 | 10.01 | 0.00 | - | 716 | 2,553 | 22.09% |
| IWM240930C00206000 | 2024-05-02 1:01PM EDT | 2024-09-30 | 7.99 | 10.22 | 10.34 | 0.00 | - | 1 | 10 | 21.96% |
| IWM241018C00206000 | 2024-05-08 3:47PM EDT | 2024-10-18 | 10.95 | 11.02 | 11.11 | 0.00 | - | 1 | 376 | 22.12% |
| IWM241115C00206000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 14.17 | 12.82 | 12.93 | 0.00 | - | 5 | 952 | 23.53% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 2024-12-20 | 10.44 | 14.20 | 14.35 | 0.00 | - | 39 | 1,083 | 23.85% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 14.47 | 14.62 | 0.00 | - | 2 | 248 | 23.70% |
| IWM250117C00206000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 14.22 | 15.15 | 15.29 | 0.00 | - | 1 | 871 | 23.88% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 17.53 | 17.72 | 0.00 | - | 12 | 1,000 | 24.58% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 17.45 | 17.83 | 0.00 | - | 6 | 2 | 24.35% |
| IWM250620C00206000 | 2024-05-07 12:39PM EDT | 2025-06-20 | 22.14 | 20.65 | 20.95 | 0.00 | - | 5 | 306 | 25.43% |
| IWM251219C00206000 | 2024-05-08 1:23PM EDT | 2025-12-19 | 25.78 | 25.95 | 26.70 | 0.00 | - | 67 | 70 | 26.74% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 25.59 | 27.70 | 0.00 | - | 1 | 76 | 27.09% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509P00206000 | 2024-05-08 3:27PM EDT | 2024-05-09 | 2.34 | 1.90 | 2.02 | 0.00 | - | 37 | 49 | 10.74% |
| IWM240510P00206000 | 2024-05-09 9:33AM EDT | 2024-05-10 | 2.14 | 2.02 | 2.10 | -0.29 | -11.93% | 28 | 519 | 11.23% |
| IWM240514P00206000 | 2024-05-08 2:22PM EDT | 2024-05-14 | 2.97 | 2.56 | 2.64 | 0.00 | - | 29 | 335 | 13.56% |
| IWM240515P00206000 | 2024-05-09 9:32AM EDT | 2024-05-15 | 3.31 | 3.19 | 3.25 | -0.72 | -17.87% | 3 | 96 | 18.56% |
| IWM240516P00206000 | 2024-05-08 2:07PM EDT | 2024-05-16 | 3.90 | 3.30 | 3.36 | 0.00 | - | 42 | 267 | 18.32% |
| IWM240517P00206000 | 2024-05-09 9:33AM EDT | 2024-05-17 | 3.58 | 3.49 | 3.51 | -0.15 | -4.02% | 8 | 4,028 | 18.52% |
| IWM240524P00206000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 3.72 | 4.08 | 4.13 | 0.00 | - | 299 | 334 | 17.68% |
| IWM240531P00206000 | 2024-05-09 9:35AM EDT | 2024-05-31 | 4.39 | 4.38 | 4.43 | -0.25 | -5.39% | 3 | 120 | 16.25% |
| IWM240607P00206000 | 2024-05-08 2:35PM EDT | 2024-06-07 | 5.11 | 4.80 | 4.85 | 0.00 | - | 2 | 48 | 16.07% |
| IWM240614P00206000 | 2024-05-08 3:47PM EDT | 2024-06-14 | 5.84 | 5.60 | 5.64 | 0.00 | - | 42 | 48 | 17.56% |
| IWM240621P00206000 | 2024-05-08 2:36PM EDT | 2024-06-21 | 6.18 | 5.88 | 5.93 | 0.00 | - | 133 | 4,056 | 17.14% |
| IWM240628P00206000 | 2024-05-07 1:37PM EDT | 2024-06-28 | 5.61 | 6.23 | 6.29 | 0.00 | - | 28 | 3,478 | 17.12% |
| IWM240719P00206000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 7.19 | 6.98 | 7.04 | 0.00 | - | 8 | 526 | 16.49% |
| IWM240816P00206000 | 2024-05-08 3:38PM EDT | 2024-08-16 | 8.17 | 7.99 | 8.05 | 0.00 | - | 37 | 342 | 16.38% |
| IWM240920P00206000 | 2024-05-08 1:49PM EDT | 2024-09-20 | 9.32 | 8.88 | 8.95 | 0.00 | - | 43 | 3,464 | 15.92% |
| IWM240930P00206000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 10.75 | 9.20 | 9.29 | 0.00 | - | 1 | 6 | 16.02% |
| IWM241018P00206000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 9.26 | 9.72 | 9.81 | 0.00 | - | 181 | 828 | 16.07% |
| IWM241115P00206000 | 2024-05-06 11:56AM EDT | 2024-11-15 | 10.79 | 10.73 | 10.83 | 0.00 | - | 173 | 387 | 16.58% |
| IWM241220P00206000 | 2024-05-08 12:59PM EDT | 2024-12-20 | 12.15 | 11.62 | 11.72 | 0.00 | - | 3 | 3,614 | 16.64% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 11.68 | 11.91 | 0.00 | - | 2 | 2 | 16.54% |
| IWM250117P00206000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.21 | 12.14 | 12.24 | 0.00 | - | 4 | 867 | 16.46% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 24.82% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 13.28 | 13.66 | 0.00 | - | 1 | 1 | 16.35% |
| IWM250620P00206000 | 2024-05-07 3:01PM EDT | 2025-06-20 | 14.52 | 14.53 | 15.04 | 0.00 | - | 2 | 1,281 | 16.25% |
| IWM251219P00206000 | 2024-05-06 11:09AM EDT | 2025-12-19 | 17.49 | 17.01 | 17.75 | 0.00 | - | 6 | 61 | 16.14% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 16.89 | 18.45 | 0.00 | - | - | 5 | 16.43% |
© 2024 Yahoo. All rights reserved.