iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:208.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00208000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,191 | 0 | 12.50% |
| IWM240507C00208000 | 2024-05-03 3:55PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
| IWM240508C00208000 | 2024-05-03 3:45PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| IWM240509C00208000 | 2024-05-03 12:57PM EDT | 2024-05-09 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| IWM240510C00208000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 6.25% |
| IWM240513C00208000 | 2024-05-03 3:04PM EDT | 2024-05-13 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| IWM240514C00208000 | 2024-05-03 3:40PM EDT | 2024-05-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IWM240515C00208000 | 2024-05-03 3:52PM EDT | 2024-05-15 | 0.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| IWM240516C00208000 | 2024-05-03 3:02PM EDT | 2024-05-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 13 | - | 3.13% |
| IWM240517C00208000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 15,307 | 0 | 3.13% |
| IWM240524C00208000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 1.53 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| IWM240531C00208000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.94 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| IWM240607C00208000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| IWM240614C00208000 | 2024-05-03 9:38AM EDT | 2024-06-14 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240621C00208000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 3.48 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 1.56% |
| IWM240628C00208000 | 2024-05-03 4:08PM EDT | 2024-06-28 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM240719C00208000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 1.56% |
| IWM240816C00208000 | 2024-05-03 1:22PM EDT | 2024-08-16 | 6.43 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| IWM240920C00208000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 6.87 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| IWM240930C00208000 | 2024-04-18 3:10PM EDT | 2024-09-30 | 5.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IWM241018C00208000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 9.34 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.78% |
| IWM241115C00208000 | 2024-05-03 3:24PM EDT | 2024-11-15 | 10.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM241220C00208000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 9.46 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| IWM241231C00208000 | 2024-04-19 1:39PM EDT | 2024-12-31 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM250117C00208000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 12.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| IWM250321C00208000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 16.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00208000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 18.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| IWM251219C00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.78% |
| IWM260116C00208000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00208000 | 2024-05-03 10:50AM EDT | 2024-05-06 | 6.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| IWM240507P00208000 | 2024-05-03 10:50AM EDT | 2024-05-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| IWM240508P00208000 | 2024-05-02 9:54AM EDT | 2024-05-08 | 10.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240510P00208000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240514P00208000 | 2024-05-03 10:01AM EDT | 2024-05-14 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240515P00208000 | 2024-05-03 10:20AM EDT | 2024-05-15 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00208000 | 2024-05-03 3:01PM EDT | 2024-05-17 | 6.97 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240524P00208000 | 2024-04-25 2:54PM EDT | 2024-05-24 | 12.52 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| IWM240531P00208000 | 2024-05-02 11:16AM EDT | 2024-05-31 | 10.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240607P00208000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 7.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240614P00208000 | 2024-05-03 10:03AM EDT | 2024-06-14 | 8.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00208000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 8.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240628P00208000 | 2024-04-22 2:17PM EDT | 2024-06-28 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00208000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816P00208000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240920P00208000 | 2024-05-01 3:04PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00208000 | 2024-04-09 11:10AM EDT | 2024-09-30 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00208000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 12.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241115P00208000 | 2024-05-01 3:03PM EDT | 2024-11-15 | 14.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241220P00208000 | 2024-05-03 9:52AM EDT | 2024-12-20 | 13.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241231P00208000 | 2024-05-03 10:19AM EDT | 2024-12-31 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250117P00208000 | 2024-05-03 10:20AM EDT | 2025-01-17 | 14.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 2025-03-21 | 13.52 | 15.24 | 15.47 | 0.00 | - | 35 | 49 | 15.94% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 18.24% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.