iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:209.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240509C00209000 | 2024-05-08 4:00PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| IWM240510C00209000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 6.25% |
| IWM240513C00209000 | 2024-05-08 3:58PM EDT | 2024-05-13 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| IWM240514C00209000 | 2024-05-08 4:01PM EDT | 2024-05-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| IWM240515C00209000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 0.58 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| IWM240516C00209000 | 2024-05-08 3:40PM EDT | 2024-05-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| IWM240517C00209000 | 2024-05-08 4:14PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 3.13% |
| IWM240524C00209000 | 2024-05-08 1:45PM EDT | 2024-05-24 | 1.34 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| IWM240531C00209000 | 2024-05-08 3:33PM EDT | 2024-05-31 | 1.83 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| IWM240607C00209000 | 2024-05-08 3:18PM EDT | 2024-06-07 | 2.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 1.56% |
| IWM240614C00209000 | 2024-05-08 1:42PM EDT | 2024-06-14 | 2.84 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| IWM240621C00209000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 3.41 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 1.56% |
| IWM240628C00209000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 3.79 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| IWM240719C00209000 | 2024-05-08 4:04PM EDT | 2024-07-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| IWM240816C00209000 | 2024-05-08 3:05PM EDT | 2024-08-16 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240920C00209000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 8.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| IWM240930C00209000 | 2024-04-29 2:03PM EDT | 2024-09-30 | 7.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IWM241018C00209000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 9.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| IWM241115C00209000 | 2024-05-06 12:37PM EDT | 2024-11-15 | 11.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM241220C00209000 | 2024-05-06 10:36AM EDT | 2024-12-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| IWM241231C00209000 | 2024-04-29 2:03PM EDT | 2024-12-31 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| IWM250117C00209000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| IWM250321C00209000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00209000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 14.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.39% |
| IWM260116C00209000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 22.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00209000 | 2024-05-08 4:00PM EDT | 2024-05-10 | 5.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM240515P00209000 | 2024-05-08 3:01PM EDT | 2024-05-15 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00209000 | 2024-05-08 9:47AM EDT | 2024-05-17 | 6.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240524P00209000 | 2024-05-06 10:15AM EDT | 2024-05-24 | 5.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 2024-05-31 | 15.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240607P00209000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 6.78 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| IWM240621P00209000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240628P00209000 | 2024-05-06 10:00AM EDT | 2024-06-28 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00209000 | 2024-05-08 9:33AM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240816P00209000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00209000 | 2024-05-07 10:33AM EDT | 2024-09-20 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00209000 | 2024-05-08 10:49AM EDT | 2024-09-30 | 11.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM241018P00209000 | 2024-05-07 11:40AM EDT | 2024-10-18 | 10.69 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| IWM241115P00209000 | 2024-05-08 2:26PM EDT | 2024-11-15 | 12.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 27.38% |
| IWM250117P00209000 | 2024-05-08 11:38AM EDT | 2025-01-17 | 13.94 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| IWM250321P00209000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 17.89 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 18.72 | 19.31 | 0.00 | - | 7 | 58 | 19.08% |
| IWM251219P00209000 | 2024-05-08 12:15PM EDT | 2025-12-19 | 19.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.