iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:200.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00200000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3,429 | 0 | 0.00% |
| IWM240507C00200000 | 2024-05-03 3:56PM EDT | 2024-05-07 | 2.30 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| IWM240508C00200000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 2.78 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| IWM240509C00200000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 2.87 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| IWM240510C00200000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 0.00% |
| IWM240513C00200000 | 2024-05-03 2:15PM EDT | 2024-05-13 | 3.55 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| IWM240514C00200000 | 2024-05-03 12:06PM EDT | 2024-05-14 | 3.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IWM240515C00200000 | 2024-05-03 2:54PM EDT | 2024-05-15 | 3.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240516C00200000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00200000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3,278 | 0 | 0.00% |
| IWM240524C00200000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 5.10 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| IWM240531C00200000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 5.76 | 0.00 | 0.00 | 0.00 | - | 1,469 | 0 | 0.00% |
| IWM240607C00200000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| IWM240614C00200000 | 2024-05-03 2:14PM EDT | 2024-06-14 | 6.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IWM240621C00200000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1,659 | 0 | 0.00% |
| IWM240628C00200000 | 2024-05-03 3:35PM EDT | 2024-06-28 | 7.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240719C00200000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 9.07 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| IWM240816C00200000 | 2024-05-03 4:03PM EDT | 2024-08-16 | 10.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| IWM240920C00200000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| IWM240930C00200000 | 2024-05-03 10:11AM EDT | 2024-09-30 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241018C00200000 | 2024-05-03 4:09PM EDT | 2024-10-18 | 13.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM241115C00200000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 16.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IWM241220C00200000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241231C00200000 | 2024-05-03 10:42AM EDT | 2024-12-31 | 16.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IWM250117C00200000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 17.49 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 0.00% |
| IWM250321C00200000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 20.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 2025-03-31 | 19.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00200000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 23.03 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| IWM251219C00200000 | 2024-05-03 9:52AM EDT | 2025-12-19 | 29.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116C00200000 | 2024-05-03 10:09AM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218C00200000 | 2024-05-01 2:58PM EDT | 2026-12-18 | 35.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00200000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9,842 | 0 | 6.25% |
| IWM240507P00200000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 3.13% |
| IWM240508P00200000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.56 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 3.13% |
| IWM240509P00200000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 0.79 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| IWM240510P00200000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26,206 | 0 | 1.56% |
| IWM240513P00200000 | 2024-05-03 4:07PM EDT | 2024-05-13 | 1.10 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 1.56% |
| IWM240514P00200000 | 2024-05-03 3:33PM EDT | 2024-05-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 1.56% |
| IWM240515P00200000 | 2024-05-03 3:01PM EDT | 2024-05-15 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 1.56% |
| IWM240516P00200000 | 2024-05-03 3:57PM EDT | 2024-05-16 | 1.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| IWM240517P00200000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.94 | 0.00 | 0.00 | 0.00 | - | 23,680 | 0 | 1.56% |
| IWM240524P00200000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6,204 | 0 | 1.56% |
| IWM240531P00200000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 0.78% |
| IWM240607P00200000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 3.37 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.78% |
| IWM240614P00200000 | 2024-05-03 2:13PM EDT | 2024-06-14 | 4.12 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| IWM240621P00200000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 4.42 | 0.00 | 0.00 | 0.00 | - | 9,411 | 0 | 0.78% |
| IWM240628P00200000 | 2024-05-03 3:26PM EDT | 2024-06-28 | 4.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| IWM240719P00200000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 0.78% |
| IWM240816P00200000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 6.61 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.39% |
| IWM240920P00200000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 7.58 | 0.00 | 0.00 | 0.00 | - | 5,404 | 0 | 0.39% |
| IWM240930P00200000 | 2024-05-03 1:45PM EDT | 2024-09-30 | 7.92 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| IWM241018P00200000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 0.39% |
| IWM241115P00200000 | 2024-05-03 10:47AM EDT | 2024-11-15 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| IWM241220P00200000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| IWM241231P00200000 | 2024-05-02 3:19PM EDT | 2024-12-31 | 11.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| IWM250117P00200000 | 2024-05-03 4:08PM EDT | 2025-01-17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2,780 | 0 | 0.39% |
| IWM250321P00200000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 11.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 2025-03-31 | 14.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM250620P00200000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1,344 | 0 | 0.20% |
| IWM251219P00200000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 17.20 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.20% |
| IWM260116P00200000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM260618P00200000 | 2024-04-30 3:24PM EDT | 2026-06-18 | 19.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| IWM261218P00200000 | 2024-05-03 2:13PM EDT | 2026-12-18 | 19.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.