Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240506C00202000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.90 | 0.87 | 0.90 | +0.04 | +4.65% | 9,578 | 347 | 15.92% |
IWM240507C00202000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.25 | 1.22 | 1.28 | +0.16 | +14.68% | 2,520 | 1,107 | 18.19% |
IWM240508C00202000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.55 | 1.51 | 1.56 | +0.24 | +18.32% | 597 | 448 | 19.09% |
IWM240509C00202000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 1.80 | 1.78 | 1.84 | +0.28 | +18.42% | 299 | 199 | 20.04% |
IWM240510C00202000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 2.00 | 2.03 | 2.07 | +0.38 | +23.46% | 4,432 | 1,228 | 20.52% |
IWM240513C00202000 | 2024-05-03 3:54PM EDT | 2024-05-13 | 2.13 | 2.26 | 2.30 | +2.13 | - | 194 | 222 | 18.57% |
IWM240514C00202000 | 2024-05-03 3:33PM EDT | 2024-05-14 | 2.28 | 2.51 | 2.56 | +2.28 | - | 11 | 68 | 19.57% |
IWM240515C00202000 | 2024-05-03 3:54PM EDT | 2024-05-15 | 2.85 | 2.98 | 3.03 | +2.85 | - | 137 | 43 | 22.02% |
IWM240516C00202000 | 2024-05-03 3:15PM EDT | 2024-05-16 | 2.94 | 3.16 | 3.22 | +2.94 | - | 67 | 5 | 22.39% |
IWM240517C00202000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 3.16 | 3.32 | 3.38 | +0.54 | +20.61% | 1,685 | 25,540 | 22.56% |
IWM240524C00202000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 3.83 | 4.07 | 4.13 | +0.50 | +15.02% | 483 | 422 | 22.16% |
IWM240531C00202000 | 2024-05-03 2:41PM EDT | 2024-05-31 | 4.56 | 4.62 | 4.67 | +0.79 | +20.95% | 238 | 600 | 21.54% |
IWM240607C00202000 | 2024-05-03 3:01PM EDT | 2024-06-07 | 5.03 | 5.28 | 5.33 | +0.65 | +14.84% | 126 | 174 | 21.88% |
IWM240614C00202000 | 2024-05-03 2:53PM EDT | 2024-06-14 | 5.65 | 5.81 | 5.88 | +5.65 | - | 64 | 14 | 21.96% |
IWM240621C00202000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 6.02 | 6.18 | 6.24 | +0.72 | +13.58% | 363 | 9,505 | 21.53% |
IWM240628C00202000 | 2024-05-03 1:27PM EDT | 2024-06-28 | 6.31 | 6.63 | 6.70 | +1.05 | +19.96% | 34 | 804 | 21.58% |
IWM240719C00202000 | 2024-05-03 3:39PM EDT | 2024-07-19 | 7.71 | 7.99 | 8.05 | +0.80 | +11.58% | 66 | 1,558 | 22.03% |
IWM240816C00202000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 9.27 | 9.65 | 9.74 | +2.17 | +30.56% | 82 | 1,333 | 22.77% |
IWM240920C00202000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 11.39 | 11.49 | 11.59 | +2.85 | +33.37% | 24 | 3,419 | 23.43% |
IWM240930C00202000 | 2024-04-29 4:11PM EDT | 2024-09-30 | 10.63 | 11.72 | 11.87 | 0.00 | - | 1 | 3 | 23.17% |
IWM241018C00202000 | 2024-05-03 12:23PM EDT | 2024-10-18 | 12.37 | 12.49 | 12.63 | +1.05 | +9.28% | 3 | 1,161 | 23.28% |
IWM241115C00202000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 14.81 | 14.25 | 14.41 | +3.65 | +32.71% | 1 | 169 | 24.58% |
IWM241220C00202000 | 2024-04-12 2:04PM EDT | 2024-12-20 | 15.20 | 15.64 | 15.84 | 0.00 | - | 11 | 518 | 24.88% |
IWM241231C00202000 | 2024-04-24 4:05PM EDT | 2024-12-31 | 14.00 | 15.89 | 16.14 | 0.00 | - | 2 | 109 | 24.76% |
IWM250117C00202000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 16.36 | 16.58 | 16.79 | +1.66 | +11.29% | 5 | 406 | 24.90% |
IWM250321C00202000 | 2024-05-03 10:01AM EDT | 2025-03-21 | 19.48 | 18.92 | 19.21 | +1.36 | +7.51% | 2 | 29 | 25.54% |
IWM250620C00202000 | 2024-05-03 1:26PM EDT | 2025-06-20 | 21.70 | 21.83 | 22.40 | +0.53 | +2.50% | 7 | 38 | 26.30% |
IWM251219C00202000 | 2024-04-25 10:10AM EDT | 2025-12-19 | 23.16 | 26.98 | 27.93 | 0.00 | - | 1 | 12 | 27.35% |
IWM260116C00202000 | 2024-04-02 9:51AM EDT | 2026-01-16 | 29.47 | 24.34 | 25.75 | 0.00 | - | 60 | 67 | 24.62% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240506P00202000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.65 | 0.67 | 0.69 | -2.52 | -79.50% | 6,540 | 41 | 10.72% |
IWM240507P00202000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.96 | 0.99 | 1.01 | -2.36 | -71.08% | 2,136 | 9 | 13.14% |
IWM240508P00202000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 1.28 | 1.25 | 1.28 | +1.28 | - | 1,193 | 21 | 14.58% |
IWM240509P00202000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 1.57 | 1.44 | 1.47 | +1.57 | - | 492 | 13 | 15.06% |
IWM240510P00202000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.65 | 1.64 | 1.68 | -1.89 | -53.39% | 5,498 | 748 | 15.77% |
IWM240513P00202000 | 2024-05-03 3:01PM EDT | 2024-05-13 | 2.23 | 1.84 | 1.88 | +2.23 | - | 727 | 0 | 14.47% |
IWM240514P00202000 | 2024-05-03 3:33PM EDT | 2024-05-14 | 2.39 | 2.07 | 2.10 | +2.39 | - | 3 | 1 | 15.37% |
IWM240515P00202000 | 2024-05-03 12:50PM EDT | 2024-05-15 | 2.77 | 2.50 | 2.54 | +2.77 | - | 181 | 103 | 17.80% |
IWM240516P00202000 | 2024-05-03 3:54PM EDT | 2024-05-16 | 2.78 | 2.62 | 2.66 | +2.78 | - | 64 | 8 | 17.87% |
IWM240517P00202000 | 2024-05-03 4:07PM EDT | 2024-05-17 | 2.84 | 2.75 | 2.79 | -1.51 | -34.71% | 2,777 | 13,786 | 18.02% |
IWM240524P00202000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 3.56 | 3.29 | 3.33 | -1.21 | -25.37% | 127 | 148 | 17.40% |
IWM240531P00202000 | 2024-05-03 2:12PM EDT | 2024-05-31 | 3.77 | 3.69 | 3.73 | -1.32 | -25.93% | 206 | 247 | 16.80% |
IWM240607P00202000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 4.18 | 4.16 | 4.19 | -1.61 | -27.81% | 96 | 13 | 16.84% |
IWM240614P00202000 | 2024-05-03 2:27PM EDT | 2024-06-14 | 4.96 | 4.91 | 4.96 | +4.96 | - | 18 | 2 | 18.19% |
IWM240621P00202000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 5.47 | 5.19 | 5.24 | -1.22 | -18.24% | 1,971 | 15,923 | 17.77% |
IWM240628P00202000 | 2024-05-03 1:35PM EDT | 2024-06-28 | 5.82 | 5.50 | 5.55 | -4.19 | -41.86% | 30 | 303 | 17.59% |
IWM240719P00202000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 6.60 | 6.31 | 6.35 | -1.06 | -13.84% | 272 | 1,921 | 17.15% |
IWM240816P00202000 | 2024-05-03 10:27AM EDT | 2024-08-16 | 7.63 | 7.23 | 7.29 | -1.85 | -19.51% | 78 | 840 | 16.85% |
IWM240920P00202000 | 2024-05-03 1:35PM EDT | 2024-09-20 | 8.54 | 8.17 | 8.25 | -2.29 | -21.14% | 2 | 3,529 | 16.51% |
IWM240930P00202000 | 2024-04-25 9:50AM EDT | 2024-09-30 | 12.87 | 8.45 | 8.55 | 0.00 | - | - | 5 | 16.53% |
IWM241018P00202000 | 2024-04-26 12:26PM EDT | 2024-10-18 | 11.05 | 9.01 | 9.11 | 0.00 | - | 1,000 | 2,080 | 16.64% |
IWM241115P00202000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 11.27 | 10.01 | 10.12 | 0.00 | - | 6 | 820 | 17.12% |
IWM241220P00202000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 10.99 | 10.83 | 10.94 | -0.94 | -7.88% | 171 | 3,461 | 17.05% |
IWM241231P00202000 | 2024-04-22 1:40PM EDT | 2024-12-31 | 14.60 | 10.97 | 11.17 | 0.00 | - | 1 | 7 | 17.01% |
IWM250117P00202000 | 2024-05-03 11:23AM EDT | 2025-01-17 | 11.83 | 11.33 | 11.46 | -0.56 | -4.52% | 2 | 751 | 16.87% |
IWM250321P00202000 | 2024-05-03 12:30PM EDT | 2025-03-21 | 12.70 | 12.49 | 12.71 | -2.18 | -14.65% | 4 | 1,498 | 16.79% |
IWM250620P00202000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 15.39 | 13.88 | 14.19 | 0.00 | - | 5 | 181 | 16.56% |
IWM251219P00202000 | 2024-04-26 12:21PM EDT | 2025-12-19 | 18.07 | 16.26 | 16.82 | 0.00 | - | 69 | 149 | 16.36% |
IWM260116P00202000 | 2024-03-22 1:28PM EDT | 2026-01-16 | 16.04 | 19.88 | 21.99 | 0.00 | - | 2 | 1 | 20.95% |