iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:203.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603C00203000 | 2024-05-31 4:07PM EDT | 2024-06-03 | 2.76 | 2.88 | 2.98 | +0.70 | +33.98% | 1,421 | 635 | 17.73% |
| IWM240604C00203000 | 2024-05-31 3:41PM EDT | 2024-06-04 | 2.10 | 3.04 | 3.14 | -0.03 | -1.41% | 238 | 153 | 17.82% |
| IWM240605C00203000 | 2024-05-31 3:48PM EDT | 2024-06-05 | 3.13 | 3.21 | 3.30 | +0.70 | +28.81% | 97 | 478 | 17.97% |
| IWM240606C00203000 | 2024-05-31 2:52PM EDT | 2024-06-06 | 2.29 | 3.38 | 3.47 | -0.33 | -12.60% | 23 | 109 | 18.31% |
| IWM240607C00203000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 3.67 | 3.79 | 3.86 | +0.69 | +23.15% | 669 | 764 | 21.07% |
| IWM240610C00203000 | 2024-05-31 4:06PM EDT | 2024-06-10 | 3.88 | 3.94 | 4.02 | +0.69 | +21.63% | 16 | 60 | 18.60% |
| IWM240611C00203000 | 2024-05-31 3:59PM EDT | 2024-06-11 | 3.92 | 3.92 | 4.07 | +0.60 | +18.07% | 37 | 97 | 18.07% |
| IWM240612C00203000 | 2024-05-31 12:33PM EDT | 2024-06-12 | 3.23 | 4.43 | 4.53 | -0.85 | -20.83% | 81 | 350 | 20.76% |
| IWM240613C00203000 | 2024-05-30 9:54AM EDT | 2024-06-13 | 4.50 | 4.55 | 4.65 | +0.93 | +26.05% | 4 | 1 | 20.75% |
| IWM240614C00203000 | 2024-05-31 4:00PM EDT | 2024-06-14 | 4.68 | 4.70 | 4.78 | +0.72 | +18.18% | 34 | 2,410 | 20.84% |
| IWM240621C00203000 | 2024-05-31 4:00PM EDT | 2024-06-21 | 5.22 | 5.21 | 5.26 | +0.81 | +18.37% | 836 | 9,343 | 19.45% |
| IWM240628C00203000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 5.53 | 5.76 | 5.85 | +0.16 | +2.98% | 41 | 1,121 | 19.50% |
| IWM240705C00203000 | 2024-05-31 3:05PM EDT | 2024-07-05 | 5.39 | 6.24 | 6.32 | -0.06 | -1.10% | 11 | 176 | 19.32% |
| IWM240719C00203000 | 2024-05-31 4:01PM EDT | 2024-07-19 | 7.51 | 7.28 | 7.35 | +0.80 | +11.92% | 53 | 2,901 | 19.82% |
| IWM240816C00203000 | 2024-05-31 4:01PM EDT | 2024-08-16 | 9.40 | 9.10 | 9.21 | +0.69 | +7.92% | 6 | 741 | 20.82% |
| IWM240920C00203000 | 2024-05-31 11:11AM EDT | 2024-09-20 | 10.25 | 11.08 | 11.19 | -0.15 | -1.44% | 6 | 1,274 | 21.67% |
| IWM240930C00203000 | 2024-05-30 9:36AM EDT | 2024-09-30 | 10.29 | 11.29 | 11.50 | 0.00 | - | 23 | 102 | 21.42% |
| IWM241018C00203000 | 2024-05-28 10:50AM EDT | 2024-10-18 | 12.56 | 12.10 | 12.31 | 0.00 | - | 1 | 495 | 21.61% |
| IWM241115C00203000 | 2024-05-31 1:23PM EDT | 2024-11-15 | 13.16 | 13.89 | 14.12 | +0.52 | +4.11% | 1 | 594 | 23.02% |
| IWM241220C00203000 | 2024-05-31 3:16PM EDT | 2024-12-20 | 14.69 | 15.32 | 15.59 | -0.27 | -1.80% | 6 | 243 | 23.37% |
| IWM241231C00203000 | 2024-05-16 11:06AM EDT | 2024-12-31 | 18.55 | 15.55 | 15.86 | 0.00 | - | 1 | 19 | 23.19% |
| IWM250117C00203000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 15.93 | 16.28 | 16.59 | +0.55 | +3.58% | 34 | 143 | 23.45% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 21.04 | 21.46 | 0.00 | - | 1 | 26 | 27.50% |
| IWM250331C00203000 | 2024-05-30 1:43PM EDT | 2025-03-31 | 18.87 | 18.93 | 19.37 | 0.00 | - | 1 | 17 | 24.20% |
| IWM250620C00203000 | 2024-05-31 1:39PM EDT | 2025-06-20 | 21.85 | 21.64 | 22.71 | +1.07 | +5.15% | 4 | 54 | 25.53% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 27.44 | 26.80 | 28.64 | 0.00 | - | 1 | 35 | 26.93% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240603P00203000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.09 | 0.06 | 0.07 | -0.78 | -89.66% | 4,978 | 3,465 | 12.99% |
| IWM240604P00203000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.21 | 0.19 | 0.21 | -1.03 | -83.06% | 1,646 | 150 | 14.48% |
| IWM240605P00203000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 0.37 | 0.32 | 0.35 | -0.82 | -68.91% | 1,423 | 242 | 15.09% |
| IWM240606P00203000 | 2024-05-31 4:11PM EDT | 2024-06-06 | 0.51 | 0.45 | 0.48 | -0.91 | -64.08% | 150 | 1,521 | 15.38% |
| IWM240607P00203000 | 2024-05-31 4:13PM EDT | 2024-06-07 | 0.85 | 0.77 | 0.80 | -0.90 | -51.43% | 2,442 | 3,980 | 17.87% |
| IWM240610P00203000 | 2024-05-31 4:07PM EDT | 2024-06-10 | 0.95 | 0.89 | 0.93 | -0.93 | -49.47% | 236 | 462 | 15.77% |
| IWM240611P00203000 | 2024-05-31 2:11PM EDT | 2024-06-11 | 1.89 | 1.16 | 1.21 | -0.46 | -19.57% | 278 | 718 | 17.33% |
| IWM240612P00203000 | 2024-05-31 2:52PM EDT | 2024-06-12 | 2.62 | 1.79 | 1.84 | -0.21 | -7.42% | 13 | 121 | 21.38% |
| IWM240613P00203000 | 2024-05-31 12:50PM EDT | 2024-06-13 | 3.16 | 1.91 | 1.96 | +0.22 | +7.48% | 42 | 324 | 21.34% |
| IWM240614P00203000 | 2024-05-31 4:03PM EDT | 2024-06-14 | 2.11 | 2.01 | 2.05 | -0.94 | -30.82% | 92 | 10,209 | 21.12% |
| IWM240621P00203000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 2.35 | 2.35 | 2.39 | -0.92 | -28.13% | 743 | 13,452 | 18.90% |
| IWM240628P00203000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 2.94 | 2.72 | 2.77 | -0.79 | -21.18% | 210 | 806 | 18.06% |
| IWM240705P00203000 | 2024-05-31 4:13PM EDT | 2024-07-05 | 3.09 | 3.00 | 3.06 | -1.12 | -26.60% | 73 | 159 | 17.30% |
| IWM240712P00203000 | 2024-05-31 1:31PM EDT | 2024-07-12 | 3.65 | 3.32 | 3.45 | -0.45 | -10.98% | 3 | 101 | 17.22% |
| IWM240719P00203000 | 2024-05-31 4:01PM EDT | 2024-07-19 | 3.65 | 3.64 | 3.71 | -1.00 | -21.51% | 222 | 3,435 | 16.82% |
| IWM240816P00203000 | 2024-05-31 3:00PM EDT | 2024-08-16 | 5.51 | 4.70 | 4.77 | -0.23 | -4.01% | 146 | 1,600 | 16.28% |
| IWM240920P00203000 | 2024-05-30 3:03PM EDT | 2024-09-20 | 6.98 | 5.72 | 5.81 | +0.37 | +5.60% | 1 | 1,802 | 15.82% |
| IWM240930P00203000 | 2024-05-23 9:45AM EDT | 2024-09-30 | 6.15 | 6.03 | 6.14 | 0.00 | - | 1 | 6 | 15.87% |
| IWM241018P00203000 | 2024-05-31 1:34PM EDT | 2024-10-18 | 7.42 | 6.61 | 6.72 | +0.16 | +2.20% | 3 | 1,063 | 15.97% |
| IWM241115P00203000 | 2024-05-30 3:47PM EDT | 2024-11-15 | 8.72 | 7.63 | 7.75 | 0.00 | - | 13 | 2,744 | 16.46% |
| IWM241220P00203000 | 2024-05-31 12:57PM EDT | 2024-12-20 | 9.68 | 8.49 | 8.61 | +0.11 | +1.15% | 23 | 3,110 | 16.39% |
| IWM241231P00203000 | 2024-05-20 1:01PM EDT | 2024-12-31 | 7.97 | 8.61 | 8.85 | 0.00 | - | 2 | 3 | 16.36% |
| IWM250117P00203000 | 2024-05-31 9:56AM EDT | 2025-01-17 | 9.50 | 9.05 | 9.20 | -0.21 | -2.16% | 2 | 562 | 16.29% |
| IWM250321P00203000 | 2024-05-28 3:42PM EDT | 2025-03-21 | 10.75 | 10.15 | 10.47 | 0.00 | - | 4 | 6,334 | 16.18% |
| IWM250331P00203000 | 2024-05-24 9:46AM EDT | 2025-03-31 | 11.13 | 10.28 | 10.65 | 0.00 | - | 1 | 1 | 16.16% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 24.83% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 14.42 | 14.97 | 0.00 | - | 10 | 11 | 16.11% |
| IWM260116P00203000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 16.71 | 13.97 | 15.54 | 0.00 | - | 1 | 2 | 16.28% |
© 2024 Yahoo. All rights reserved.