UK markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
201.90+1.98 (+0.99%)
At close: 04:00PM EDT
202.33 +0.43 (+0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:202.00
Callsfor6 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240506C002020002024-05-03 4:14PM EDT2024-05-060.900.870.90+0.04+4.65%9,57834715.92%
IWM240507C002020002024-05-03 4:14PM EDT2024-05-071.251.221.28+0.16+14.68%2,5201,10718.19%
IWM240508C002020002024-05-03 4:14PM EDT2024-05-081.551.511.56+0.24+18.32%59744819.09%
IWM240509C002020002024-05-03 4:13PM EDT2024-05-091.801.781.84+0.28+18.42%29919920.04%
IWM240510C002020002024-05-03 4:08PM EDT2024-05-102.002.032.07+0.38+23.46%4,4321,22820.52%
IWM240513C002020002024-05-03 3:54PM EDT2024-05-132.132.262.30+2.13-19422218.57%
IWM240514C002020002024-05-03 3:33PM EDT2024-05-142.282.512.56+2.28-116819.57%
IWM240515C002020002024-05-03 3:54PM EDT2024-05-152.852.983.03+2.85-1374322.02%
IWM240516C002020002024-05-03 3:15PM EDT2024-05-162.943.163.22+2.94-67522.39%
IWM240517C002020002024-05-03 3:59PM EDT2024-05-173.163.323.38+0.54+20.61%1,68525,54022.56%
IWM240524C002020002024-05-03 3:37PM EDT2024-05-243.834.074.13+0.50+15.02%48342222.16%
IWM240531C002020002024-05-03 2:41PM EDT2024-05-314.564.624.67+0.79+20.95%23860021.54%
IWM240607C002020002024-05-03 3:01PM EDT2024-06-075.035.285.33+0.65+14.84%12617421.88%
IWM240614C002020002024-05-03 2:53PM EDT2024-06-145.655.815.88+5.65-641421.96%
IWM240621C002020002024-05-03 3:57PM EDT2024-06-216.026.186.24+0.72+13.58%3639,50521.53%
IWM240628C002020002024-05-03 1:27PM EDT2024-06-286.316.636.70+1.05+19.96%3480421.58%
IWM240719C002020002024-05-03 3:39PM EDT2024-07-197.717.998.05+0.80+11.58%661,55822.03%
IWM240816C002020002024-05-03 3:13PM EDT2024-08-169.279.659.74+2.17+30.56%821,33322.77%
IWM240920C002020002024-05-03 3:58PM EDT2024-09-2011.3911.4911.59+2.85+33.37%243,41923.43%
IWM240930C002020002024-04-29 4:11PM EDT2024-09-3010.6311.7211.870.00-1323.17%
IWM241018C002020002024-05-03 12:23PM EDT2024-10-1812.3712.4912.63+1.05+9.28%31,16123.28%
IWM241115C002020002024-05-03 10:02AM EDT2024-11-1514.8114.2514.41+3.65+32.71%116924.58%
IWM241220C002020002024-04-12 2:04PM EDT2024-12-2015.2015.6415.840.00-1151824.88%
IWM241231C002020002024-04-24 4:05PM EDT2024-12-3114.0015.8916.140.00-210924.76%
IWM250117C002020002024-05-03 3:15PM EDT2025-01-1716.3616.5816.79+1.66+11.29%540624.90%
IWM250321C002020002024-05-03 10:01AM EDT2025-03-2119.4818.9219.21+1.36+7.51%22925.54%
IWM250620C002020002024-05-03 1:26PM EDT2025-06-2021.7021.8322.40+0.53+2.50%73826.30%
IWM251219C002020002024-04-25 10:10AM EDT2025-12-1923.1626.9827.930.00-11227.35%
IWM260116C002020002024-04-02 9:51AM EDT2026-01-1629.4724.3425.750.00-606724.62%
Putsfor6 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240506P002020002024-05-03 4:14PM EDT2024-05-060.650.670.69-2.52-79.50%6,5404110.72%
IWM240507P002020002024-05-03 4:14PM EDT2024-05-070.960.991.01-2.36-71.08%2,136913.14%
IWM240508P002020002024-05-03 4:11PM EDT2024-05-081.281.251.28+1.28-1,1932114.58%
IWM240509P002020002024-05-03 3:53PM EDT2024-05-091.571.441.47+1.57-4921315.06%
IWM240510P002020002024-05-03 4:13PM EDT2024-05-101.651.641.68-1.89-53.39%5,49874815.77%
IWM240513P002020002024-05-03 3:01PM EDT2024-05-132.231.841.88+2.23-727014.47%
IWM240514P002020002024-05-03 3:33PM EDT2024-05-142.392.072.10+2.39-3115.37%
IWM240515P002020002024-05-03 12:50PM EDT2024-05-152.772.502.54+2.77-18110317.80%
IWM240516P002020002024-05-03 3:54PM EDT2024-05-162.782.622.66+2.78-64817.87%
IWM240517P002020002024-05-03 4:07PM EDT2024-05-172.842.752.79-1.51-34.71%2,77713,78618.02%
IWM240524P002020002024-05-03 3:36PM EDT2024-05-243.563.293.33-1.21-25.37%12714817.40%
IWM240531P002020002024-05-03 2:12PM EDT2024-05-313.773.693.73-1.32-25.93%20624716.80%
IWM240607P002020002024-05-03 4:14PM EDT2024-06-074.184.164.19-1.61-27.81%961316.84%
IWM240614P002020002024-05-03 2:27PM EDT2024-06-144.964.914.96+4.96-18218.19%
IWM240621P002020002024-05-03 3:15PM EDT2024-06-215.475.195.24-1.22-18.24%1,97115,92317.77%
IWM240628P002020002024-05-03 1:35PM EDT2024-06-285.825.505.55-4.19-41.86%3030317.59%
IWM240719P002020002024-05-03 3:49PM EDT2024-07-196.606.316.35-1.06-13.84%2721,92117.15%
IWM240816P002020002024-05-03 10:27AM EDT2024-08-167.637.237.29-1.85-19.51%7884016.85%
IWM240920P002020002024-05-03 1:35PM EDT2024-09-208.548.178.25-2.29-21.14%23,52916.51%
IWM240930P002020002024-04-25 9:50AM EDT2024-09-3012.878.458.550.00--516.53%
IWM241018P002020002024-04-26 12:26PM EDT2024-10-1811.059.019.110.00-1,0002,08016.64%
IWM241115P002020002024-05-02 3:52PM EDT2024-11-1511.2710.0110.120.00-682017.12%
IWM241220P002020002024-05-03 3:57PM EDT2024-12-2010.9910.8310.94-0.94-7.88%1713,46117.05%
IWM241231P002020002024-04-22 1:40PM EDT2024-12-3114.6010.9711.170.00-1717.01%
IWM250117P002020002024-05-03 11:23AM EDT2025-01-1711.8311.3311.46-0.56-4.52%275116.87%
IWM250321P002020002024-05-03 12:30PM EDT2025-03-2112.7012.4912.71-2.18-14.65%41,49816.79%
IWM250620P002020002024-05-02 9:30AM EDT2025-06-2015.3913.8814.190.00-518116.56%
IWM251219P002020002024-04-26 12:21PM EDT2025-12-1918.0716.2616.820.00-6914916.36%
IWM260116P002020002024-03-22 1:28PM EDT2026-01-1616.0419.8821.990.00-2120.95%