iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:230.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00230000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 54.69% |
| IWM240513C00230000 | 2024-05-07 9:35AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 36.72% |
| IWM240517C00230000 | 2024-05-08 10:05AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 15,705 | 29.69% |
| IWM240524C00230000 | 2024-05-08 3:38PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 116 | 739 | 23.44% |
| IWM240531C00230000 | 2024-05-08 10:56AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9 | 334 | 21.39% |
| IWM240607C00230000 | 2024-05-09 9:37AM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | 0.00 | - | 5 | 680 | 20.46% |
| IWM240614C00230000 | 2024-05-08 3:07PM EDT | 2024-06-14 | 0.18 | 0.18 | 0.19 | 0.00 | - | 1 | 41 | 20.19% |
| IWM240621C00230000 | 2024-05-09 9:40AM EDT | 2024-06-21 | 0.21 | 0.22 | 0.23 | -0.01 | -4.55% | 90 | 57,826 | 19.17% |
| IWM240628C00230000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 0.32 | 0.32 | 0.33 | 0.00 | - | 1 | 2,392 | 19.09% |
| IWM240719C00230000 | 2024-05-09 9:36AM EDT | 2024-07-19 | 0.67 | 0.67 | 0.69 | +0.02 | +3.08% | 2 | 5,432 | 18.97% |
| IWM240816C00230000 | 2024-05-09 10:07AM EDT | 2024-08-16 | 1.30 | 1.28 | 1.31 | +0.04 | +3.17% | 12 | 9,773 | 19.17% |
| IWM240920C00230000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 2.15 | 2.20 | 2.24 | 0.00 | - | 9 | 28,432 | 19.62% |
| IWM240930C00230000 | 2024-05-08 9:40AM EDT | 2024-09-30 | 2.29 | 2.36 | 2.41 | 0.00 | - | 2 | 706 | 19.43% |
| IWM241018C00230000 | 2024-05-07 3:59PM EDT | 2024-10-18 | 3.18 | 2.87 | 2.92 | 0.00 | - | 1,167 | 3,605 | 19.67% |
| IWM241115C00230000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 3.92 | 4.04 | 4.09 | +0.03 | +0.77% | 5 | 12,539 | 20.81% |
| IWM241220C00230000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 4.90 | 5.04 | 5.10 | -0.06 | -1.21% | 10 | 23,720 | 21.09% |
| IWM241231C00230000 | 2024-05-09 10:00AM EDT | 2024-12-31 | 5.11 | 5.15 | 5.27 | +0.11 | +2.20% | 10 | 97 | 20.91% |
| IWM250117C00230000 | 2024-05-08 3:44PM EDT | 2025-01-17 | 5.61 | 5.77 | 5.84 | 0.00 | - | 127 | 29,415 | 21.19% |
| IWM250321C00230000 | 2024-05-09 9:42AM EDT | 2025-03-21 | 7.40 | 7.54 | 7.68 | -0.09 | -1.20% | 25 | 3,219 | 21.74% |
| IWM250331C00230000 | 2024-05-07 10:21AM EDT | 2025-03-31 | 8.35 | 7.65 | 7.98 | 0.00 | - | 6 | 108 | 21.84% |
| IWM250620C00230000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 11.02 | 10.21 | 10.40 | 0.00 | - | 1 | 5,549 | 22.60% |
| IWM251219C00230000 | 2024-05-06 3:10PM EDT | 2025-12-19 | 15.33 | 14.98 | 15.36 | 0.00 | - | 100 | 1,615 | 23.79% |
| IWM260116C00230000 | 2024-04-23 1:34PM EDT | 2026-01-16 | 13.79 | 15.05 | 16.13 | 0.00 | - | 4 | 67 | 23.99% |
| IWM260618C00230000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 14.90 | 17.84 | 20.84 | 0.00 | - | 2 | 2,070 | 25.51% |
| IWM261218C00230000 | 2024-04-25 2:25PM EDT | 2026-12-18 | 19.83 | 21.75 | 25.50 | 0.00 | - | 3,500 | 3,508 | 26.47% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00230000 | 2024-04-12 3:08PM EDT | 2024-05-17 | 32.09 | 25.32 | 25.46 | 0.00 | - | 404 | 0 | 36.23% |
| IWM240621P00230000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 31.67 | 25.45 | 25.63 | 0.00 | - | 15 | 0 | 19.65% |
| IWM240628P00230000 | 2024-04-17 3:52PM EDT | 2024-06-28 | 36.69 | 25.28 | 25.52 | 0.00 | - | 1 | 0 | 16.55% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 2024-07-19 | 34.45 | 25.41 | 25.66 | 0.00 | - | 1 | 0 | 15.72% |
| IWM240816P00230000 | 2024-04-29 10:04AM EDT | 2024-08-16 | 30.27 | 25.42 | 25.68 | 0.00 | - | 3 | 3 | 13.53% |
| IWM240920P00230000 | 2024-04-15 11:02AM EDT | 2024-09-20 | 32.39 | 25.72 | 26.01 | 0.00 | - | 1 | 0 | 13.65% |
| IWM240930P00230000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 26.10 | 25.87 | 26.13 | 0.00 | - | 1 | 3 | 13.74% |
| IWM241018P00230000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 26.42 | 25.95 | 26.21 | 0.00 | - | 2 | 3 | 13.30% |
| IWM241115P00230000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 26.71 | 26.45 | 26.81 | 0.00 | - | 2 | 4 | 14.30% |
| IWM241220P00230000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 29.00 | 26.67 | 26.99 | 0.00 | - | 1 | 13 | 13.64% |
| IWM241231P00230000 | 2024-04-29 1:32PM EDT | 2024-12-31 | 30.49 | 26.71 | 27.19 | 0.00 | - | 266 | 138 | 13.83% |
| IWM250117P00230000 | 2024-05-03 2:37PM EDT | 2025-01-17 | 29.04 | 26.83 | 27.25 | 0.00 | - | 100 | 806 | 13.51% |
| IWM250321P00230000 | 2024-05-08 3:11PM EDT | 2025-03-21 | 28.49 | 27.57 | 28.06 | 0.00 | - | 1 | 194 | 13.71% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 2025-03-31 | 31.12 | 27.47 | 28.01 | 0.00 | - | 2 | 2 | 13.41% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 27.91 | 29.04 | 0.00 | - | 1 | 5 | 13.65% |
| IWM251219P00230000 | 2024-05-06 2:16PM EDT | 2025-12-19 | 30.24 | 29.52 | 30.90 | 0.00 | - | 12 | 16 | 13.59% |
| IWM260116P00230000 | 2024-04-22 1:35PM EDT | 2026-01-16 | 35.65 | 29.67 | 31.50 | 0.00 | - | 1 | 1 | 13.94% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 11.99% |
| IWM261218P00230000 | 2024-05-06 2:20PM EDT | 2026-12-18 | 32.98 | 31.16 | 34.92 | 0.00 | - | 10 | 22 | 14.13% |
© 2024 Yahoo. All rights reserved.