iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:206.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00206000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 5,623 | 873 | 15.63% |
| IWM240507C00206000 | 2024-05-03 4:07PM EDT | 2024-05-07 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 962 | 96 | 16.31% |
| IWM240508C00206000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.23 | 0.24 | 0.26 | -0.08 | -25.81% | 319 | 160 | 17.53% |
| IWM240509C00206000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 0.37 | 0.40 | 0.42 | +0.37 | - | 490 | 34 | 18.48% |
| IWM240510C00206000 | 2024-05-03 4:02PM EDT | 2024-05-10 | 0.54 | 0.56 | 0.59 | +0.02 | +3.85% | 2,888 | 1,130 | 19.26% |
| IWM240513C00206000 | 2024-05-03 3:33PM EDT | 2024-05-13 | 0.63 | 0.72 | 0.75 | +0.63 | - | 48 | 60 | 17.41% |
| IWM240514C00206000 | 2024-05-03 2:24PM EDT | 2024-05-14 | 0.99 | 0.92 | 0.96 | +0.99 | - | 57 | 18 | 18.51% |
| IWM240515C00206000 | 2024-05-03 2:35PM EDT | 2024-05-15 | 1.36 | 1.31 | 1.35 | +1.36 | - | 25 | 71 | 20.95% |
| IWM240517C00206000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.64 | 1.62 | 1.64 | +0.35 | +27.13% | 1,656 | 7,732 | 21.44% |
| IWM240524C00206000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 2.26 | 2.26 | 2.29 | +0.50 | +28.41% | 210 | 1,045 | 21.06% |
| IWM240531C00206000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 2.73 | 2.75 | 2.79 | +0.52 | +23.53% | 632 | 6,496 | 20.56% |
| IWM240607C00206000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 3.34 | 3.36 | 3.40 | +0.60 | +21.90% | 160 | 915 | 20.92% |
| IWM240614C00206000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 3.81 | 3.89 | 3.95 | +3.81 | - | 35 | 80 | 21.16% |
| IWM240621C00206000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 4.08 | 4.26 | 4.30 | +0.53 | +14.93% | 665 | 5,825 | 20.79% |
| IWM240628C00206000 | 2024-05-03 1:13PM EDT | 2024-06-28 | 4.58 | 4.70 | 4.75 | +0.67 | +17.14% | 51 | 397 | 20.89% |
| IWM240719C00206000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 5.86 | 5.98 | 6.04 | +0.79 | +15.58% | 254 | 13,169 | 21.34% |
| IWM240816C00206000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 8.46 | 7.58 | 7.64 | +2.14 | +33.86% | 3 | 810 | 22.00% |
| IWM240920C00206000 | 2024-05-03 12:18PM EDT | 2024-09-20 | 9.17 | 9.36 | 9.44 | +1.23 | +15.49% | 23 | 2,017 | 22.66% |
| IWM240930C00206000 | 2024-05-02 1:01PM EDT | 2024-09-30 | 7.99 | 9.61 | 9.75 | 0.00 | - | 1 | 10 | 22.49% |
| IWM241018C00206000 | 2024-05-02 9:44AM EDT | 2024-10-18 | 8.25 | 10.39 | 10.52 | 0.00 | - | 90 | 375 | 22.66% |
| IWM241115C00206000 | 2024-05-02 2:59PM EDT | 2024-11-15 | 10.97 | 12.10 | 12.26 | 0.00 | - | 133 | 947 | 23.93% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 2024-12-20 | 10.44 | 13.48 | 13.67 | 0.00 | - | 39 | 1,083 | 24.23% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 13.74 | 13.96 | 0.00 | - | 2 | 248 | 24.12% |
| IWM250117C00206000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 14.22 | 14.42 | 14.63 | +2.63 | +22.69% | 1 | 871 | 24.30% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 16.77 | 17.02 | 0.00 | - | 12 | 1,000 | 24.95% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 16.78 | 17.33 | 0.00 | - | 6 | 2 | 24.97% |
| IWM250620C00206000 | 2024-05-01 9:42AM EDT | 2025-06-20 | 16.56 | 19.76 | 20.08 | 0.00 | - | 1 | 305 | 25.60% |
| IWM251219C00206000 | 2024-04-29 10:47AM EDT | 2025-12-19 | 24.01 | 24.82 | 25.81 | 0.00 | - | 1 | 5 | 26.91% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 24.47 | 26.88 | 0.00 | - | 1 | 76 | 27.33% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00206000 | 2024-05-03 2:17PM EDT | 2024-05-06 | 3.90 | 3.73 | 3.85 | +3.90 | - | 89 | 19 | 0.00% |
| IWM240507P00206000 | 2024-05-03 2:07PM EDT | 2024-05-07 | 4.04 | 3.80 | 3.91 | +4.04 | - | 1 | 11 | 0.00% |
| IWM240508P00206000 | 2024-05-03 2:12PM EDT | 2024-05-08 | 4.10 | 3.92 | 4.04 | +4.10 | - | 5 | 0 | 0.00% |
| IWM240509P00206000 | 2024-05-03 10:00AM EDT | 2024-05-09 | 3.78 | 4.02 | 4.13 | +3.78 | - | 3 | 0 | 9.38% |
| IWM240510P00206000 | 2024-05-03 1:36PM EDT | 2024-05-10 | 4.80 | 4.15 | 4.25 | -4.45 | -48.11% | 31 | 202 | 12.21% |
| IWM240514P00206000 | 2024-05-03 9:47AM EDT | 2024-05-14 | 3.97 | 4.45 | 4.56 | +3.97 | - | 9 | 0 | 13.53% |
| IWM240515P00206000 | 2024-05-03 10:04AM EDT | 2024-05-15 | 4.99 | 4.80 | 4.91 | +4.99 | - | 1 | 0 | 16.31% |
| IWM240516P00206000 | 2024-05-03 11:39AM EDT | 2024-05-16 | 5.25 | 4.91 | 5.00 | +5.25 | - | 5 | - | 16.38% |
| IWM240517P00206000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 5.47 | 5.02 | 5.11 | -1.83 | -25.07% | 13 | 3,985 | 16.63% |
| IWM240524P00206000 | 2024-05-03 3:14PM EDT | 2024-05-24 | 6.02 | 5.48 | 5.55 | -2.22 | -26.94% | 201 | 167 | 16.15% |
| IWM240531P00206000 | 2024-05-03 11:29AM EDT | 2024-05-31 | 6.35 | 5.84 | 5.91 | -1.24 | -16.34% | 3 | 13 | 15.75% |
| IWM240607P00206000 | 2024-05-02 11:00AM EDT | 2024-06-07 | 9.06 | 6.25 | 6.32 | +9.06 | - | - | 3 | 15.85% |
| IWM240614P00206000 | 2024-05-02 10:14AM EDT | 2024-06-14 | 10.49 | 6.99 | 7.08 | +10.49 | - | - | 1 | 17.43% |
| IWM240621P00206000 | 2024-05-03 12:07PM EDT | 2024-06-21 | 7.42 | 7.28 | 7.34 | -1.64 | -18.10% | 35 | 3,591 | 17.04% |
| IWM240628P00206000 | 2024-05-03 10:27AM EDT | 2024-06-28 | 8.04 | 7.56 | 7.64 | -1.06 | -11.65% | 1 | 3,470 | 16.92% |
| IWM240719P00206000 | 2024-05-03 9:31AM EDT | 2024-07-19 | 7.46 | 8.34 | 8.40 | -2.98 | -28.54% | 1 | 330 | 16.53% |
| IWM240816P00206000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 10.65 | 9.20 | 9.28 | 0.00 | - | 1 | 208 | 16.22% |
| IWM240920P00206000 | 2024-05-03 3:16PM EDT | 2024-09-20 | 10.41 | 10.10 | 10.19 | -1.12 | -9.71% | 1 | 3,463 | 15.89% |
| IWM240930P00206000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 10.75 | 10.40 | 10.52 | -1.13 | -9.51% | 1 | 5 | 16.00% |
| IWM241018P00206000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 10.92 | 10.92 | 11.03 | -2.18 | -16.64% | 5 | 828 | 16.06% |
| IWM241115P00206000 | 2024-04-30 10:33AM EDT | 2024-11-15 | 14.19 | 11.86 | 11.97 | 0.00 | - | 2 | 217 | 16.47% |
| IWM241220P00206000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 15.00 | 12.66 | 12.77 | 0.00 | - | 1 | 3,535 | 16.43% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 12.80 | 13.00 | 0.00 | - | 2 | 2 | 16.40% |
| IWM250117P00206000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 13.21 | 13.14 | 13.28 | -5.16 | -28.09% | 4 | 871 | 16.27% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 23.33% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 14.27 | 14.76 | 0.00 | - | 1 | 1 | 16.30% |
| IWM250620P00206000 | 2024-04-11 1:01PM EDT | 2025-06-20 | 16.50 | 15.63 | 15.95 | 0.00 | - | 32 | 1,280 | 16.00% |
| IWM251219P00206000 | 2024-04-29 2:37PM EDT | 2025-12-19 | 19.15 | 18.06 | 18.55 | 0.00 | - | 2 | 64 | 15.86% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 17.47 | 19.45 | 0.00 | - | - | 5 | 16.36% |
© 2024 Yahoo. All rights reserved.