iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:208.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00208000 | 2024-05-08 4:13PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 365 | 233 | 19.92% |
| IWM240510C00208000 | 2024-05-08 4:14PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.27 | -81.82% | 789 | 2,023 | 17.19% |
| IWM240513C00208000 | 2024-05-08 3:55PM EDT | 2024-05-13 | 0.14 | 0.13 | 0.14 | -0.44 | -75.86% | 88 | 279 | 13.28% |
| IWM240514C00208000 | 2024-05-08 4:05PM EDT | 2024-05-14 | 0.31 | 0.29 | 0.31 | -0.58 | -65.17% | 10 | 36 | 15.33% |
| IWM240515C00208000 | 2024-05-08 3:58PM EDT | 2024-05-15 | 0.84 | 0.76 | 0.78 | -0.68 | -44.74% | 129 | 274 | 20.22% |
| IWM240516C00208000 | 2024-05-08 3:11PM EDT | 2024-05-16 | 0.96 | 0.91 | 0.93 | -0.62 | -39.24% | 67 | 182 | 20.48% |
| IWM240517C00208000 | 2024-05-08 4:05PM EDT | 2024-05-17 | 1.06 | 1.03 | 1.05 | -0.46 | -30.26% | 4,933 | 53,570 | 20.48% |
| IWM240524C00208000 | 2024-05-08 4:06PM EDT | 2024-05-24 | 1.69 | 1.65 | 1.68 | -0.58 | -25.55% | 143 | 484 | 19.65% |
| IWM240531C00208000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 2.21 | 2.11 | 2.14 | -0.58 | -20.79% | 103 | 1,343 | 18.87% |
| IWM240607C00208000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 2.69 | 2.72 | 2.75 | -0.89 | -24.86% | 124 | 442 | 19.33% |
| IWM240614C00208000 | 2024-05-08 2:26PM EDT | 2024-06-14 | 3.33 | 3.30 | 3.35 | -1.24 | -27.13% | 59 | 50 | 19.84% |
| IWM240621C00208000 | 2024-05-08 2:18PM EDT | 2024-06-21 | 3.70 | 3.67 | 3.70 | -0.86 | -18.86% | 385 | 7,957 | 19.48% |
| IWM240628C00208000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 4.18 | 4.10 | 4.14 | -0.85 | -16.90% | 980 | 1,153 | 19.59% |
| IWM240719C00208000 | 2024-05-08 9:40AM EDT | 2024-07-19 | 5.55 | 5.38 | 5.41 | -0.84 | -13.15% | 12 | 7,004 | 20.09% |
| IWM240816C00208000 | 2024-05-08 12:58PM EDT | 2024-08-16 | 6.86 | 7.00 | 7.05 | -1.20 | -14.89% | 52 | 9,789 | 20.95% |
| IWM240920C00208000 | 2024-05-08 3:47PM EDT | 2024-09-20 | 8.89 | 8.79 | 8.86 | -0.71 | -7.40% | 1 | 3,109 | 21.71% |
| IWM240930C00208000 | 2024-05-07 11:43AM EDT | 2024-09-30 | 10.53 | 9.01 | 9.16 | 0.00 | - | 2 | 4 | 21.53% |
| IWM241018C00208000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 9.34 | 9.83 | 9.96 | 0.00 | - | 98 | 449 | 21.79% |
| IWM241115C00208000 | 2024-05-08 3:49PM EDT | 2024-11-15 | 11.70 | 11.54 | 11.74 | -0.69 | -5.57% | 3 | 618 | 23.16% |
| IWM241220C00208000 | 2024-05-06 9:54AM EDT | 2024-12-20 | 13.66 | 12.93 | 13.15 | 0.00 | - | 1 | 3,150 | 23.49% |
| IWM241231C00208000 | 2024-04-19 1:39PM EDT | 2024-12-31 | 9.35 | 13.12 | 13.45 | 0.00 | - | 2 | 23 | 23.40% |
| IWM250117C00208000 | 2024-05-08 1:47PM EDT | 2025-01-17 | 13.83 | 13.83 | 14.12 | -1.61 | -10.43% | 2 | 1,314 | 23.59% |
| IWM250321C00208000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 16.69 | 16.17 | 16.52 | 0.00 | - | 1 | 3,078 | 24.28% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 16.39 | 16.77 | 0.00 | - | 1 | 0 | 24.23% |
| IWM250620C00208000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 18.54 | 19.22 | 19.77 | 0.00 | - | 3 | 529 | 25.18% |
| IWM251219C00208000 | 2024-05-06 12:58PM EDT | 2025-12-19 | 25.44 | 24.57 | 25.40 | 0.00 | - | 1 | 1,043 | 26.40% |
| IWM260116C00208000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 23.20 | 24.52 | 26.30 | 0.00 | - | 20 | 11 | 26.65% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00208000 | 2024-05-08 3:51PM EDT | 2024-05-10 | 4.12 | 4.28 | 4.39 | +0.85 | +25.99% | 18 | 84 | 22.12% |
| IWM240514P00208000 | 2024-05-07 12:43PM EDT | 2024-05-14 | 2.97 | 4.43 | 4.56 | 0.00 | - | 12 | 12 | 15.82% |
| IWM240515P00208000 | 2024-05-08 3:13PM EDT | 2024-05-15 | 5.01 | 4.87 | 4.98 | +0.77 | +18.16% | 121 | 133 | 20.00% |
| IWM240517P00208000 | 2024-05-08 4:13PM EDT | 2024-05-17 | 5.10 | 5.07 | 5.15 | +0.72 | +16.44% | 23 | 12,438 | 19.32% |
| IWM240524P00208000 | 2024-05-08 10:18AM EDT | 2024-05-24 | 5.82 | 5.53 | 5.63 | +0.86 | +17.34% | 2 | 166 | 17.86% |
| IWM240531P00208000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 5.15 | 5.85 | 5.94 | 0.00 | - | 226 | 234 | 16.61% |
| IWM240607P00208000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 6.54 | 6.27 | 6.36 | +1.42 | +27.73% | 75 | 110 | 16.53% |
| IWM240614P00208000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 6.40 | 7.06 | 7.15 | 0.00 | - | 10 | 11 | 18.15% |
| IWM240621P00208000 | 2024-05-08 9:35AM EDT | 2024-06-21 | 8.00 | 7.34 | 7.42 | +1.43 | +21.77% | 7 | 7,710 | 17.65% |
| IWM240628P00208000 | 2024-05-07 10:56AM EDT | 2024-06-28 | 6.69 | 7.62 | 7.71 | 0.00 | - | 40 | 1,106 | 17.39% |
| IWM240719P00208000 | 2024-05-07 4:04PM EDT | 2024-07-19 | 7.95 | 8.37 | 8.46 | 0.00 | - | 209 | 415 | 16.79% |
| IWM240816P00208000 | 2024-05-08 10:47AM EDT | 2024-08-16 | 9.32 | 9.26 | 9.36 | +0.57 | +6.51% | 1 | 1,165 | 16.41% |
| IWM240920P00208000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 12.75 | 10.17 | 10.27 | 0.00 | - | 1 | 1,651 | 16.00% |
| IWM240930P00208000 | 2024-05-06 3:23PM EDT | 2024-09-30 | 10.43 | 10.40 | 10.62 | 0.00 | - | 1 | 1,502 | 16.13% |
| IWM241018P00208000 | 2024-05-07 12:02PM EDT | 2024-10-18 | 10.13 | 10.94 | 11.16 | 0.00 | - | 373 | 444 | 16.22% |
| IWM241115P00208000 | 2024-05-08 1:59PM EDT | 2024-11-15 | 12.16 | 11.96 | 12.08 | +0.70 | +6.11% | 20 | 130 | 16.56% |
| IWM241220P00208000 | 2024-05-08 2:29PM EDT | 2024-12-20 | 12.85 | 12.78 | 12.90 | -0.27 | -2.06% | 97 | 34 | 16.51% |
| IWM241231P00208000 | 2024-05-06 10:58AM EDT | 2024-12-31 | 12.96 | 12.88 | 13.13 | 0.00 | - | 5 | 37 | 16.48% |
| IWM250117P00208000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 12.77 | 13.28 | 13.42 | 0.00 | - | 49 | 453 | 16.35% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 2025-03-21 | 13.52 | 15.24 | 15.47 | 0.00 | - | 35 | 49 | 17.35% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 19.43% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 17.85 | 19.11 | 0.00 | - | 1,000 | 1,001 | 16.25% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 17.98 | 19.13 | 0.00 | - | 4 | 23 | 15.89% |
© 2024 Yahoo. All rights reserved.