iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:186.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00186000 | 2024-05-03 2:33PM EDT | 2024-05-06 | 16.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240507C00186000 | 2024-05-02 3:37PM EDT | 2024-05-07 | 13.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240508C00186000 | 2024-05-02 10:06AM EDT | 2024-05-08 | 11.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240509C00186000 | 2024-05-03 10:42AM EDT | 2024-05-09 | 15.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240510C00186000 | 2024-05-01 3:07PM EDT | 2024-05-10 | 13.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240513C00186000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 13.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240516C00186000 | 2024-05-03 10:20AM EDT | 2024-05-16 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240517C00186000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 16.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IWM240524C00186000 | 2024-05-02 12:44PM EDT | 2024-05-24 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240531C00186000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 16.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM240607C00186000 | 2024-05-02 11:42AM EDT | 2024-06-07 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240621C00186000 | 2024-05-03 9:55AM EDT | 2024-06-21 | 19.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240628C00186000 | 2024-05-03 10:23AM EDT | 2024-06-28 | 17.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| IWM240816C00186000 | 2024-05-03 2:25PM EDT | 2024-08-16 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240920C00186000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 16.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240930C00186000 | 2024-04-16 12:06PM EDT | 2024-09-30 | 18.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115C00186000 | 2024-04-29 2:06PM EDT | 2024-11-15 | 23.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241231C00186000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.83 | 25.07 | 25.86 | 0.00 | - | 1 | 0 | 26.70% |
| IWM250117C00186000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM260116C00186000 | 2024-02-05 1:37PM EDT | 2026-01-16 | 31.02 | 39.58 | 43.06 | 0.00 | - | 2 | 2 | 34.51% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00186000 | 2024-05-03 3:01PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IWM240507P00186000 | 2024-05-03 11:27AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240508P00186000 | 2024-05-02 10:03AM EDT | 2024-05-08 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IWM240509P00186000 | 2024-05-02 12:27PM EDT | 2024-05-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240510P00186000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 959 | 0 | 12.50% |
| IWM240513P00186000 | 2024-05-03 3:37PM EDT | 2024-05-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| IWM240514P00186000 | 2024-05-03 10:05AM EDT | 2024-05-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IWM240515P00186000 | 2024-05-03 9:44AM EDT | 2024-05-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240516P00186000 | 2024-05-03 11:21AM EDT | 2024-05-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| IWM240517P00186000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 12.50% |
| IWM240524P00186000 | 2024-05-03 1:15PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| IWM240531P00186000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.44 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| IWM240607P00186000 | 2024-05-03 2:32PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| IWM240614P00186000 | 2024-05-03 3:11PM EDT | 2024-06-14 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| IWM240621P00186000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| IWM240628P00186000 | 2024-05-03 1:59PM EDT | 2024-06-28 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| IWM240816P00186000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 2.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM240920P00186000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 3.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM240930P00186000 | 2024-04-24 1:29PM EDT | 2024-09-30 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| IWM241018P00186000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| IWM241115P00186000 | 2024-05-03 10:30AM EDT | 2024-11-15 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| IWM241231P00186000 | 2024-01-08 4:32PM EDT | 2024-12-31 | 9.30 | 9.34 | 9.61 | 0.00 | - | - | 1 | 26.12% |
| IWM250117P00186000 | 2024-04-25 2:52PM EDT | 2025-01-17 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 2025-03-31 | 7.84 | 7.06 | 7.45 | 0.00 | - | 3 | 2 | 19.06% |
| IWM260116P00186000 | 2024-03-19 11:34AM EDT | 2026-01-16 | 11.94 | 13.08 | 15.31 | 0.00 | - | 2 | 11 | 22.27% |
© 2024 Yahoo. All rights reserved.