iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00210000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 85 | 18.36% |
| IWM240507C00210000 | 2024-05-03 3:27PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 253 | 113 | 18.36% |
| IWM240509C00210000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 92 | 24 | 17.29% |
| IWM240510C00210000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 2,162 | 3,398 | 17.48% |
| IWM240517C00210000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.62 | 0.64 | 0.66 | +0.07 | +12.73% | 19,762 | 62,421 | 19.92% |
| IWM240524C00210000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.05 | 1.12 | 1.14 | +0.23 | +28.05% | 127 | 4,848 | 19.96% |
| IWM240531C00210000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 1.48 | 1.49 | 1.53 | +0.29 | +24.37% | 3,983 | 3,593 | 19.59% |
| IWM240607C00210000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 1.84 | 1.99 | 2.03 | +0.31 | +20.26% | 51 | 213 | 20.00% |
| IWM240621C00210000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 2.83 | 2.82 | 2.86 | +0.57 | +25.22% | 11,961 | 75,202 | 20.17% |
| IWM240628C00210000 | 2024-05-03 12:42PM EDT | 2024-06-28 | 3.14 | 3.20 | 3.26 | +0.52 | +19.85% | 78 | 9,184 | 20.28% |
| IWM240719C00210000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 4.24 | 4.36 | 4.42 | +0.54 | +14.59% | 399 | 7,980 | 20.70% |
| IWM240816C00210000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 5.75 | 5.83 | 5.90 | +0.74 | +14.77% | 87 | 6,102 | 21.34% |
| IWM240920C00210000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 7.31 | 7.52 | 7.59 | +0.70 | +10.59% | 44 | 7,762 | 21.98% |
| IWM240930C00210000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 8.19 | 7.74 | 7.83 | +1.54 | +23.16% | 6 | 985 | 21.71% |
| IWM241018C00210000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 8.37 | 8.52 | 8.62 | +0.85 | +11.30% | 4,016 | 2,771 | 21.99% |
| IWM241115C00210000 | 2024-05-03 2:17PM EDT | 2024-11-15 | 10.19 | 10.17 | 10.28 | +1.36 | +15.40% | 3 | 4,631 | 23.21% |
| IWM241220C00210000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 11.57 | 11.52 | 11.70 | +1.81 | +18.55% | 3 | 36,525 | 23.61% |
| IWM241231C00210000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 11.65 | 11.76 | 11.99 | +1.45 | +14.22% | 1 | 81 | 23.51% |
| IWM250117C00210000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 12.28 | 12.44 | 12.64 | +1.04 | +9.25% | 261 | 9,230 | 23.69% |
| IWM250321C00210000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 11.67 | 14.73 | 14.99 | 0.00 | - | 91 | 333 | 24.36% |
| IWM250331C00210000 | 2024-04-25 1:08PM EDT | 2025-03-31 | 12.18 | 14.76 | 15.30 | 0.00 | - | 1 | 2 | 24.39% |
| IWM250620C00210000 | 2024-05-03 3:42PM EDT | 2025-06-20 | 17.53 | 17.70 | 18.04 | +1.73 | +10.95% | 329 | 10,564 | 25.07% |
| IWM251219C00210000 | 2024-04-26 2:13PM EDT | 2025-12-19 | 21.51 | 22.96 | 23.43 | 0.00 | - | 1 | 5,880 | 26.13% |
| IWM260116C00210000 | 2024-05-01 1:36PM EDT | 2026-01-16 | 20.25 | 22.47 | 24.78 | 0.00 | - | 10 | 90 | 26.82% |
| IWM260618C00210000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 23.72 | 25.23 | 29.58 | 0.00 | - | 2 | 4,077 | 28.13% |
| IWM261218C00210000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 28.87 | 29.09 | 33.75 | 0.00 | - | 3 | 2,555 | 28.52% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00210000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 8.00 | 7.73 | 7.89 | -2.00 | -20.00% | 27 | 21 | 0.00% |
| IWM240517P00210000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 8.66 | 8.07 | 8.20 | -1.69 | -16.33% | 31 | 7,025 | 12.16% |
| IWM240524P00210000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 7.90 | 8.37 | 8.49 | -3.40 | -30.09% | 30 | 6 | 13.79% |
| IWM240531P00210000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 9.10 | 8.63 | 8.75 | -2.00 | -18.02% | 34 | 24 | 14.03% |
| IWM240621P00210000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 10.25 | 9.84 | 9.94 | -1.51 | -12.84% | 13 | 10,496 | 16.13% |
| IWM240628P00210000 | 2024-05-03 1:35PM EDT | 2024-06-28 | 10.57 | 10.08 | 10.19 | -7.99 | -43.05% | 16 | 6,918 | 16.05% |
| IWM240719P00210000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 11.07 | 10.76 | 10.87 | -1.93 | -14.85% | 9 | 1,234 | 15.82% |
| IWM240816P00210000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 12.16 | 11.52 | 11.63 | -1.93 | -13.70% | 13 | 6,613 | 15.52% |
| IWM240920P00210000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 12.67 | 12.33 | 12.45 | -2.71 | -17.62% | 4 | 2,800 | 15.22% |
| IWM240930P00210000 | 2024-04-10 9:50AM EDT | 2024-09-30 | 14.33 | 12.55 | 12.82 | 0.00 | - | 10 | 112 | 15.47% |
| IWM241018P00210000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 18.15 | 13.08 | 13.21 | 0.00 | - | 2 | 73 | 15.37% |
| IWM241115P00210000 | 2024-04-29 3:50PM EDT | 2024-11-15 | 15.56 | 13.99 | 14.16 | 0.00 | - | 2 | 4,894 | 15.92% |
| IWM241220P00210000 | 2024-05-03 3:30PM EDT | 2024-12-20 | 15.07 | 14.74 | 14.93 | -1.18 | -7.26% | 3 | 10,179 | 15.91% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 14.87 | 15.12 | 0.00 | - | 10 | 27 | 15.84% |
| IWM250117P00210000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 15.47 | 15.21 | 15.43 | -1.64 | -9.59% | 20 | 4,658 | 15.78% |
| IWM250321P00210000 | 2024-05-02 11:09AM EDT | 2025-03-21 | 18.26 | 16.25 | 16.49 | 0.00 | - | 1 | 5,197 | 15.59% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 17.55 | 17.90 | 0.00 | - | 50 | 3,408 | 15.44% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 19.89 | 20.41 | 0.00 | - | 1 | 3,976 | 15.33% |
| IWM260116P00210000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 21.84 | 19.30 | 21.38 | 0.00 | - | 82 | 118 | 15.91% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 20.75 | 23.57 | 0.00 | - | 1 | 4 | 16.13% |
| IWM261218P00210000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 25.44 | 21.25 | 25.45 | 0.00 | - | 2 | 7,161 | 15.96% |
© 2024 Yahoo. All rights reserved.