iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00150000 | 2024-05-02 11:51AM EDT | 150.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00160000 | 2024-05-01 2:54PM EDT | 160.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00166000 | 2024-04-30 11:40AM EDT | 166.00 | 31.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00169000 | 2024-05-02 11:32AM EDT | 169.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00170000 | 2024-05-01 3:27PM EDT | 170.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00172000 | 2024-05-02 10:09AM EDT | 172.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00173000 | 2024-04-30 9:36AM EDT | 173.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00174000 | 2024-05-03 3:53PM EDT | 174.00 | 27.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506C00175000 | 2024-05-03 3:53PM EDT | 175.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506C00177000 | 2024-05-01 10:27AM EDT | 177.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00178000 | 2024-05-02 9:48AM EDT | 178.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506C00179000 | 2024-05-03 10:46AM EDT | 179.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240506C00180000 | 2024-05-02 10:59AM EDT | 180.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240506C00181000 | 2024-05-03 10:56AM EDT | 181.00 | 20.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240506C00182000 | 2024-05-03 12:39PM EDT | 182.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506C00183000 | 2024-05-03 3:16PM EDT | 183.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506C00184000 | 2024-05-03 2:55PM EDT | 184.00 | 17.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240506C00185000 | 2024-05-03 11:35AM EDT | 185.00 | 16.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240506C00186000 | 2024-05-03 2:33PM EDT | 186.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240506C00187000 | 2024-05-03 2:22PM EDT | 187.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240506C00188000 | 2024-05-03 9:36AM EDT | 188.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240506C00189000 | 2024-05-03 12:39PM EDT | 189.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506C00190000 | 2024-05-03 9:33AM EDT | 190.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240506C00191000 | 2024-05-03 11:06AM EDT | 191.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240506C00192000 | 2024-05-03 4:03PM EDT | 192.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| IWM240506C00193000 | 2024-05-03 3:02PM EDT | 193.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM240506C00194000 | 2024-05-03 4:03PM EDT | 194.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240506C00195000 | 2024-05-03 4:03PM EDT | 195.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240506C00196000 | 2024-05-03 3:28PM EDT | 196.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| IWM240506C00197000 | 2024-05-03 3:37PM EDT | 197.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| IWM240506C00198000 | 2024-05-03 3:57PM EDT | 198.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 0.00% |
| IWM240506C00199000 | 2024-05-03 4:01PM EDT | 199.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 0.00% |
| IWM240506C00200000 | 2024-05-03 4:08PM EDT | 200.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3,429 | 0 | 0.00% |
| IWM240506C00201000 | 2024-05-03 4:14PM EDT | 201.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,352 | 0 | 0.00% |
| IWM240506C00202000 | 2024-05-03 4:14PM EDT | 202.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9,578 | 0 | 0.39% |
| IWM240506C00203000 | 2024-05-03 4:14PM EDT | 203.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8,164 | 0 | 3.13% |
| IWM240506C00204000 | 2024-05-03 4:14PM EDT | 204.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8,367 | 0 | 6.25% |
| IWM240506C00205000 | 2024-05-03 4:14PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,310 | 0 | 6.25% |
| IWM240506C00206000 | 2024-05-03 4:13PM EDT | 206.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,623 | 0 | 12.50% |
| IWM240506C00207000 | 2024-05-03 4:02PM EDT | 207.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,359 | 0 | 12.50% |
| IWM240506C00208000 | 2024-05-03 4:03PM EDT | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,191 | 0 | 12.50% |
| IWM240506C00209000 | 2024-05-03 3:46PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| IWM240506C00210000 | 2024-05-03 4:00PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| IWM240506C00211000 | 2024-05-03 3:45PM EDT | 211.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| IWM240506C00212000 | 2024-05-03 9:48AM EDT | 212.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| IWM240506C00213000 | 2024-05-03 9:34AM EDT | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IWM240506C00214000 | 2024-05-03 9:37AM EDT | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240506C00215000 | 2024-05-03 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240506C00216000 | 2024-04-30 10:39AM EDT | 216.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240506C00217000 | 2024-04-30 9:40AM EDT | 217.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| IWM240506C00219000 | 2024-04-29 3:17PM EDT | 219.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| IWM240506C00220000 | 2024-04-29 4:01PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 50.00% |
| IWM240506C00221000 | 2024-05-03 3:14PM EDT | 221.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240506C00222000 | 2024-04-29 10:29AM EDT | 222.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00140000 | 2024-05-03 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240506P00160000 | 2024-04-23 1:39PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00165000 | 2024-04-23 1:30PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00167000 | 2024-04-29 11:45AM EDT | 167.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240506P00168000 | 2024-04-29 12:47PM EDT | 168.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00169000 | 2024-04-30 3:46PM EDT | 169.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00170000 | 2024-04-30 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 50.00% |
| IWM240506P00171000 | 2024-04-30 3:50PM EDT | 171.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00172000 | 2024-04-24 12:53PM EDT | 172.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00173000 | 2024-04-30 1:25PM EDT | 173.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240506P00174000 | 2024-05-01 2:56PM EDT | 174.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00175000 | 2024-04-29 3:44PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IWM240506P00176000 | 2024-05-01 2:57PM EDT | 176.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| IWM240506P00177000 | 2024-05-01 2:32PM EDT | 177.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM240506P00178000 | 2024-04-30 1:42PM EDT | 178.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| IWM240506P00179000 | 2024-04-29 11:55AM EDT | 179.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| IWM240506P00180000 | 2024-05-03 10:34AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IWM240506P00181000 | 2024-05-03 3:48PM EDT | 181.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IWM240506P00182000 | 2024-05-02 12:43PM EDT | 182.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| IWM240506P00183000 | 2024-05-02 12:43PM EDT | 183.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IWM240506P00184000 | 2024-05-02 12:44PM EDT | 184.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IWM240506P00185000 | 2024-05-03 10:33AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| IWM240506P00186000 | 2024-05-03 3:01PM EDT | 186.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240506P00187000 | 2024-05-03 2:56PM EDT | 187.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240506P00188000 | 2024-05-03 3:54PM EDT | 188.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240506P00189000 | 2024-05-03 3:51PM EDT | 189.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| IWM240506P00190000 | 2024-05-03 3:32PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| IWM240506P00191000 | 2024-05-03 3:32PM EDT | 191.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 25.00% |
| IWM240506P00192000 | 2024-05-03 3:50PM EDT | 192.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| IWM240506P00193000 | 2024-05-03 4:09PM EDT | 193.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| IWM240506P00194000 | 2024-05-03 3:53PM EDT | 194.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| IWM240506P00195000 | 2024-05-03 4:08PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,243 | 0 | 12.50% |
| IWM240506P00196000 | 2024-05-03 4:11PM EDT | 196.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,058 | 0 | 12.50% |
| IWM240506P00197000 | 2024-05-03 3:52PM EDT | 197.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 12.50% |
| IWM240506P00198000 | 2024-05-03 4:13PM EDT | 198.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,114 | 0 | 12.50% |
| IWM240506P00199000 | 2024-05-03 4:13PM EDT | 199.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,181 | 0 | 6.25% |
| IWM240506P00200000 | 2024-05-03 4:14PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9,842 | 0 | 6.25% |
| IWM240506P00201000 | 2024-05-03 4:14PM EDT | 201.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,202 | 0 | 3.13% |
| IWM240506P00202000 | 2024-05-03 4:14PM EDT | 202.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6,540 | 0 | 0.00% |
| IWM240506P00203000 | 2024-05-03 4:11PM EDT | 203.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,496 | 0 | 0.00% |
| IWM240506P00204000 | 2024-05-03 4:07PM EDT | 204.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5,087 | 0 | 0.00% |
| IWM240506P00205000 | 2024-05-03 4:07PM EDT | 205.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| IWM240506P00206000 | 2024-05-03 2:17PM EDT | 206.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| IWM240506P00207000 | 2024-05-03 12:05PM EDT | 207.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506P00208000 | 2024-05-03 10:50AM EDT | 208.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| IWM240506P00209000 | 2024-05-03 10:24AM EDT | 209.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240506P00210000 | 2024-05-03 3:52PM EDT | 210.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240506P00211000 | 2024-05-03 10:23AM EDT | 211.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240506P00212000 | 2024-05-03 10:27AM EDT | 212.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506P00213000 | 2024-05-02 4:00PM EDT | 213.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506P00214000 | 2024-05-03 10:23AM EDT | 214.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| IWM240506P00215000 | 2024-05-03 10:53AM EDT | 215.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240506P00216000 | 2024-05-01 3:35PM EDT | 216.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240506P00217000 | 2024-05-03 2:55PM EDT | 217.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506P00218000 | 2024-05-03 2:06PM EDT | 218.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506P00219000 | 2024-05-03 2:06PM EDT | 219.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240506P00220000 | 2024-05-03 2:06PM EDT | 220.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240506P00221000 | 2024-05-03 2:06PM EDT | 221.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240506P00222000 | 2024-05-03 2:06PM EDT | 222.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.