iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:201.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00201000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2,352 | 0 | 0.00% |
| IWM240507C00201000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| IWM240508C00201000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 2.05 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 0.00% |
| IWM240509C00201000 | 2024-05-03 4:05PM EDT | 2024-05-09 | 2.31 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| IWM240510C00201000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.65 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.00% |
| IWM240513C00201000 | 2024-05-03 3:46PM EDT | 2024-05-13 | 2.61 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| IWM240514C00201000 | 2024-05-03 2:18PM EDT | 2024-05-14 | 3.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| IWM240515C00201000 | 2024-05-03 4:05PM EDT | 2024-05-15 | 3.49 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| IWM240516C00201000 | 2024-05-03 12:19PM EDT | 2024-05-16 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517C00201000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 3.64 | 0.00 | 0.00 | 0.00 | - | 829 | 0 | 0.00% |
| IWM240524C00201000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 4.48 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| IWM240531C00201000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 5.18 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| IWM240607C00201000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 5.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM240614C00201000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240621C00201000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 6.35 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| IWM240628C00201000 | 2024-05-03 2:21PM EDT | 2024-06-28 | 7.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| IWM240719C00201000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 8.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| IWM240816C00201000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 10.06 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| IWM240920C00201000 | 2024-05-02 10:15AM EDT | 2024-09-20 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240930C00201000 | 2024-05-01 2:23PM EDT | 2024-09-30 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018C00201000 | 2024-05-03 3:47PM EDT | 2024-10-18 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220C00201000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 13.88 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250117C00201000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 17.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321C00201000 | 2024-05-03 3:21PM EDT | 2025-03-21 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620C00201000 | 2024-04-29 1:08PM EDT | 2025-06-20 | 21.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 27.55 | 28.38 | 0.00 | - | 1 | 1 | 27.39% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00201000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5,202 | 0 | 3.13% |
| IWM240507P00201000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,524 | 0 | 1.56% |
| IWM240508P00201000 | 2024-05-03 3:55PM EDT | 2024-05-08 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2,376 | 0 | 1.56% |
| IWM240509P00201000 | 2024-05-03 3:45PM EDT | 2024-05-09 | 1.29 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 1.56% |
| IWM240510P00201000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,318 | 0 | 1.56% |
| IWM240513P00201000 | 2024-05-03 3:11PM EDT | 2024-05-13 | 1.76 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.78% |
| IWM240514P00201000 | 2024-05-03 10:03AM EDT | 2024-05-14 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM240515P00201000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| IWM240516P00201000 | 2024-05-03 10:01AM EDT | 2024-05-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| IWM240517P00201000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.46 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.78% |
| IWM240524P00201000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 3.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| IWM240531P00201000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.39% |
| IWM240607P00201000 | 2024-05-03 2:42PM EDT | 2024-06-07 | 3.84 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.39% |
| IWM240614P00201000 | 2024-05-03 2:21PM EDT | 2024-06-14 | 4.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| IWM240621P00201000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 4.99 | 0.00 | 0.00 | 0.00 | - | 579 | 0 | 0.39% |
| IWM240628P00201000 | 2024-05-02 10:39AM EDT | 2024-06-28 | 7.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| IWM240719P00201000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 6.04 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.39% |
| IWM240816P00201000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 6.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| IWM240920P00201000 | 2024-05-02 4:12PM EDT | 2024-09-20 | 8.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| IWM240930P00201000 | 2024-04-29 10:45AM EDT | 2024-09-30 | 9.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| IWM241018P00201000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| IWM241115P00201000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 9.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| IWM241220P00201000 | 2024-05-03 3:15PM EDT | 2024-12-20 | 10.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| IWM241231P00201000 | 2024-05-03 3:30PM EDT | 2024-12-31 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM250117P00201000 | 2024-05-03 10:17AM EDT | 2025-01-17 | 10.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| IWM250321P00201000 | 2024-05-03 3:59PM EDT | 2025-03-21 | 12.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.20% |
| IWM250620P00201000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| IWM251219P00201000 | 2024-04-30 3:24PM EDT | 2025-12-19 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 17.80% |
© 2024 Yahoo. All rights reserved.