iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:217.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00217000 | 2024-05-16 11:51AM EDT | 2024-05-21 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 23 | 83 | 19.34% |
| IWM240524C00217000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 131 | 8,242 | 16.80% |
| IWM240531C00217000 | 2024-05-17 4:03PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.24 | -0.08 | -26.67% | 251 | 242 | 15.41% |
| IWM240607C00217000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 0.56 | 0.55 | 0.57 | -0.16 | -22.22% | 379 | 1,399 | 16.03% |
| IWM240614C00217000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 0.98 | 1.02 | 1.05 | -0.12 | -10.91% | 26 | 718 | 17.19% |
| IWM240621C00217000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.32 | 1.29 | 1.32 | -0.05 | -3.65% | 811 | 9,582 | 16.83% |
| IWM240628C00217000 | 2024-05-17 12:08PM EDT | 2024-06-28 | 1.66 | 1.66 | 1.70 | -0.14 | -7.78% | 5 | 225 | 17.14% |
| IWM240719C00217000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.71 | 2.72 | 2.76 | -0.37 | -12.01% | 137 | 4,193 | 17.69% |
| IWM240816C00217000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 4.20 | 4.23 | 4.28 | -0.19 | -4.33% | 38 | 21,187 | 18.80% |
| IWM240920C00217000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 6.10 | 5.98 | 6.06 | -0.24 | -3.79% | 25 | 7,268 | 19.86% |
| IWM241220C00217000 | 2024-05-17 3:46PM EDT | 2024-12-20 | 10.00 | 10.10 | 10.22 | -0.30 | -2.91% | 14 | 501 | 21.80% |
| IWM241231C00217000 | 2024-04-04 2:13PM EDT | 2024-12-31 | 12.26 | 8.76 | 8.96 | 0.00 | - | 1 | 3 | 19.31% |
| IWM250117C00217000 | 2024-05-16 10:44AM EDT | 2025-01-17 | 11.72 | 11.10 | 11.24 | 0.00 | - | 800 | 675 | 22.03% |
| IWM250620C00217000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 11.35 | 16.59 | 16.98 | 0.00 | - | 2 | 314 | 23.90% |
| IWM251219C00217000 | 2024-05-07 2:59PM EDT | 2025-12-19 | 21.41 | 21.94 | 22.70 | 0.00 | - | 38 | 88 | 25.27% |
| IWM260116C00217000 | 2024-05-06 11:17AM EDT | 2026-01-16 | 21.18 | 22.09 | 23.77 | 0.00 | - | 2 | 38 | 25.68% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00217000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 9.05 | 8.69 | 8.85 | 0.00 | - | 14 | 27 | 0.00% |
| IWM240531P00217000 | 2024-05-16 11:15AM EDT | 2024-05-31 | 8.54 | 8.74 | 8.89 | 0.00 | - | 6 | 26 | 0.00% |
| IWM240607P00217000 | 2024-05-16 11:16AM EDT | 2024-06-07 | 8.74 | 9.09 | 9.23 | 0.00 | - | 1 | 134 | 13.45% |
| IWM240614P00217000 | 2024-05-16 11:16AM EDT | 2024-06-14 | 9.40 | 9.74 | 9.91 | 0.00 | - | 1 | 38 | 16.81% |
| IWM240621P00217000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 9.37 | 9.92 | 10.08 | 0.00 | - | 7 | 84 | 15.99% |
| IWM240816P00217000 | 2024-05-16 3:05PM EDT | 2024-08-16 | 11.30 | 11.47 | 11.59 | 0.00 | - | 1 | 2 | 14.48% |
| IWM240920P00217000 | 2024-05-14 2:12PM EDT | 2024-09-20 | 12.40 | 12.30 | 12.40 | -1.42 | -10.27% | 2 | 120 | 14.19% |
| IWM241220P00217000 | 2024-04-09 10:53AM EDT | 2024-12-20 | 18.14 | 16.25 | 16.54 | 0.00 | - | 2 | 255 | 17.67% |
| IWM250117P00217000 | 2024-05-15 10:49AM EDT | 2025-01-17 | 15.15 | 15.18 | 15.46 | 0.00 | - | 2 | 52 | 14.99% |
| IWM250620P00217000 | 2024-02-23 4:48PM EDT | 2025-06-20 | 24.01 | 19.71 | 20.71 | 0.00 | - | 26 | 123 | 17.93% |
| IWM251219P00217000 | 2024-04-29 2:32PM EDT | 2025-12-19 | 24.80 | 19.89 | 20.74 | 0.00 | - | 2 | 2 | 14.89% |
© 2024 Yahoo. All rights reserved.