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:205.00
Callsfor6 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240506C002050002024-05-03 4:14PM EDT2024-05-060.070.080.09-0.14-66.67%7,31078721.29%
IWM240507C002050002024-05-03 4:14PM EDT2024-05-070.240.230.25-0.09-27.27%2,47316920.36%
IWM240508C002050002024-05-03 4:00PM EDT2024-05-080.390.420.44-0.11-22.00%41916720.51%
IWM240509C002050002024-05-03 4:14PM EDT2024-05-090.630.620.64+0.01+1.61%5344020.90%
IWM240510C002050002024-05-03 4:09PM EDT2024-05-100.810.810.83+0.09+12.50%8,5848,34221.17%
IWM240513C002050002024-05-03 4:09PM EDT2024-05-130.981.001.03+0.98-99112318.70%
IWM240514C002050002024-05-03 4:08PM EDT2024-05-141.201.221.26+1.20-1202819.70%
IWM240515C002050002024-05-03 2:06PM EDT2024-05-151.671.651.69+1.67-291522.24%
IWM240516C002050002024-05-03 3:49PM EDT2024-05-161.631.811.85+1.63-119522.44%
IWM240517C002050002024-05-03 4:14PM EDT2024-05-171.991.972.00+0.37+22.84%31,83662,78422.57%
IWM240524C002050002024-05-03 4:14PM EDT2024-05-242.682.652.68+0.57+27.01%1,7571,41621.83%
IWM240531C002050002024-05-03 4:11PM EDT2024-05-313.153.153.19+0.75+31.25%8312,97121.12%
IWM240607C002050002024-05-03 1:51PM EDT2024-06-073.653.783.82+0.61+20.07%84637421.41%
IWM240614C002050002024-05-03 2:29PM EDT2024-06-144.384.324.38+4.38-7410321.58%
IWM240621C002050002024-05-03 3:54PM EDT2024-06-214.554.704.74+0.68+17.57%5,07823,98721.17%
IWM240628C002050002024-05-03 3:46PM EDT2024-06-284.925.145.19+0.72+17.14%1562,69321.22%
IWM240719C002050002024-05-03 2:53PM EDT2024-07-196.316.456.50+0.80+14.52%1992,03821.63%
IWM240816C002050002024-05-03 2:28PM EDT2024-08-168.118.068.13+1.04+14.71%2482,84122.27%
IWM240920C002050002024-05-03 1:21PM EDT2024-09-209.629.879.95+1.42+17.32%5517,59822.92%
IWM240930C002050002024-05-03 9:51AM EDT2024-09-3010.8810.1010.25+2.65+32.20%31,75122.72%
IWM241018C002050002024-05-03 12:24PM EDT2024-10-1810.7810.8811.02+1.01+10.34%43,67022.87%
IWM241115C002050002024-05-03 1:07PM EDT2024-11-1512.5012.6112.77+1.04+9.08%2669124.13%
IWM241220C002050002024-05-01 9:47AM EDT2024-12-2010.8614.0114.190.00-2516,54724.44%
IWM241231C002050002024-05-03 10:24AM EDT2024-12-3114.3314.2614.48+1.48+11.52%15024.31%
IWM250117C002050002024-05-03 2:41PM EDT2025-01-1714.9014.9515.15+1.87+14.35%106,26124.49%
IWM250321C002050002024-05-03 10:00AM EDT2025-03-2118.5017.2717.55+3.80+25.85%251,13525.13%
IWM250331C002050002024-05-03 10:12AM EDT2025-03-3117.6217.3417.87+2.59+17.23%21525.16%
IWM250620C002050002024-04-29 9:44AM EDT2025-06-2019.0320.2820.620.00-31,00825.77%
IWM251219C002050002024-05-03 9:59AM EDT2025-12-1926.7525.3526.29+3.40+14.56%55,47027.00%
IWM260116C002050002024-05-01 10:31AM EDT2026-01-1622.4224.9927.420.00-119227.47%
IWM260618C002050002024-04-25 12:01PM EDT2026-06-1826.2727.7932.260.00-317028.78%
IWM261218C002050002024-05-01 3:14PM EDT2026-12-1833.0031.7136.500.00-110029.19%
Putsfor6 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240506P002050002024-05-03 4:07PM EDT2024-05-062.952.782.89-3.55-54.62%687370.00%
IWM240507P002050002024-05-03 3:03PM EDT2024-05-073.452.933.02+3.45-74970.00%
IWM240508P002050002024-05-03 3:32PM EDT2024-05-083.593.103.19+3.59-22712.31%
IWM240509P002050002024-05-03 1:13PM EDT2024-05-093.643.243.33+3.64-19114.01%
IWM240510P002050002024-05-03 3:48PM EDT2024-05-103.883.403.48-1.75-31.08%18880914.99%
IWM240513P002050002024-05-03 1:13PM EDT2024-05-133.923.563.64+3.92-2013.70%
IWM240514P002050002024-05-03 10:30AM EDT2024-05-144.003.763.83+4.00-10014.82%
IWM240515P002050002024-05-03 2:16PM EDT2024-05-154.344.144.24+4.34-30617.68%
IWM240516P002050002024-05-03 3:57PM EDT2024-05-164.444.264.34+4.44-11017.66%
IWM240517P002050002024-05-03 3:32PM EDT2024-05-174.744.384.46-1.59-25.12%7831,62017.84%
IWM240524P002050002024-05-03 1:06PM EDT2024-05-245.124.864.93-3.31-39.26%11623916.96%
IWM240531P002050002024-05-03 11:50AM EDT2024-05-315.745.245.30-1.61-21.90%2,0214016.33%
IWM240607P002050002024-05-03 4:09PM EDT2024-06-075.755.675.73-2.60-31.14%79816.36%
IWM240614P002050002024-05-03 2:34PM EDT2024-06-146.496.436.49+6.49-8317.80%
IWM240621P002050002024-05-03 3:58PM EDT2024-06-216.866.726.77-1.32-16.14%22429,32517.41%
IWM240628P002050002024-05-02 3:56PM EDT2024-06-288.497.017.070.00-293817.24%
IWM240719P002050002024-05-03 2:55PM EDT2024-07-198.147.797.85-1.07-11.62%641,06016.80%
IWM240816P002050002024-05-03 2:43PM EDT2024-08-168.838.678.74-1.50-14.52%7810,19916.44%
IWM240920P002050002024-05-03 3:17PM EDT2024-09-209.919.599.67-2.30-18.84%25,43816.10%
IWM240930P002050002024-05-01 3:11PM EDT2024-09-3011.309.869.960.00-182816.11%
IWM241018P002050002024-05-03 10:17AM EDT2024-10-1810.4210.4010.50-1.25-10.71%185,52016.21%
IWM241115P002050002024-05-03 10:30AM EDT2024-11-1511.5511.3711.48-1.79-13.42%28316.67%
IWM241220P002050002024-05-03 9:30AM EDT2024-12-2011.6612.1812.30-2.95-20.19%122,12016.63%
IWM241231P002050002024-04-16 10:44AM EDT2024-12-3117.3312.3212.520.00-1416.59%
IWM250117P002050002024-05-03 12:59PM EDT2025-01-1712.8912.6712.81-1.57-10.86%2,0436,56816.46%
IWM250321P002050002024-05-01 1:56PM EDT2025-03-2116.9213.8114.040.00-218,37716.38%
IWM250331P002050002024-05-02 10:58AM EDT2025-03-3115.8813.8114.29+15.88--116.46%
IWM250620P002050002024-05-01 3:00PM EDT2025-06-2016.0515.1715.500.00-44,44316.17%
IWM251219P002050002024-05-01 3:35PM EDT2025-12-1919.2017.5418.110.00-752,92216.01%
IWM260116P002050002024-04-26 3:08PM EDT2026-01-1619.3817.0419.010.00-1024016.50%
IWM260618P002050002024-04-26 3:47PM EDT2026-06-1821.0817.6421.230.00-2,2502,65816.68%
IWM261218P002050002024-04-26 2:58PM EDT2026-12-1822.7419.1023.170.00-24116.50%