iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00210000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| IWM240507C00210000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 12.50% |
| IWM240508C00210000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 12.50% |
| IWM240509C00210000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| IWM240510C00210000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,162 | 0 | 6.25% |
| IWM240513C00210000 | 2024-05-03 3:47PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| IWM240514C00210000 | 2024-05-03 2:25PM EDT | 2024-05-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| IWM240515C00210000 | 2024-05-03 3:57PM EDT | 2024-05-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| IWM240516C00210000 | 2024-05-03 3:41PM EDT | 2024-05-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| IWM240517C00210000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.62 | 0.00 | 0.00 | 0.00 | - | 19,762 | 0 | 6.25% |
| IWM240524C00210000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 1.05 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| IWM240531C00210000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,983 | 0 | 3.13% |
| IWM240607C00210000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 1.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| IWM240614C00210000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 2.52 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| IWM240621C00210000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 11,961 | 0 | 3.13% |
| IWM240628C00210000 | 2024-05-03 12:42PM EDT | 2024-06-28 | 3.14 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| IWM240719C00210000 | 2024-05-03 3:07PM EDT | 2024-07-19 | 4.24 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 1.56% |
| IWM240816C00210000 | 2024-05-03 2:47PM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| IWM240920C00210000 | 2024-05-03 3:30PM EDT | 2024-09-20 | 7.31 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| IWM240930C00210000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 8.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| IWM241018C00210000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 8.37 | 0.00 | 0.00 | 0.00 | - | 4,016 | 0 | 1.56% |
| IWM241115C00210000 | 2024-05-03 2:17PM EDT | 2024-11-15 | 10.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM241220C00210000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 11.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| IWM241231C00210000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250117C00210000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 12.28 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.78% |
| IWM250321C00210000 | 2024-04-30 3:58PM EDT | 2025-03-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.78% |
| IWM250331C00210000 | 2024-04-25 1:08PM EDT | 2025-03-31 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00210000 | 2024-05-03 3:42PM EDT | 2025-06-20 | 17.53 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.78% |
| IWM251219C00210000 | 2024-04-26 2:13PM EDT | 2025-12-19 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM260116C00210000 | 2024-05-01 1:36PM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| IWM260618C00210000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| IWM261218C00210000 | 2024-05-01 3:54PM EDT | 2026-12-18 | 28.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00210000 | 2024-05-03 3:52PM EDT | 2024-05-06 | 8.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240507P00210000 | 2024-05-01 12:32PM EDT | 2024-05-07 | 14.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240508P00210000 | 2024-05-02 1:55PM EDT | 2024-05-08 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240509P00210000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240510P00210000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 8.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| IWM240517P00210000 | 2024-05-03 11:52AM EDT | 2024-05-17 | 8.66 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| IWM240524P00210000 | 2024-05-03 9:46AM EDT | 2024-05-24 | 7.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM240531P00210000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| IWM240607P00210000 | 2024-05-03 10:26AM EDT | 2024-06-07 | 9.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240621P00210000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240628P00210000 | 2024-05-03 1:35PM EDT | 2024-06-28 | 10.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IWM240719P00210000 | 2024-05-03 1:52PM EDT | 2024-07-19 | 11.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| IWM240816P00210000 | 2024-05-03 1:32PM EDT | 2024-08-16 | 12.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IWM240920P00210000 | 2024-05-03 12:22PM EDT | 2024-09-20 | 12.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IWM240930P00210000 | 2024-04-10 9:50AM EDT | 2024-09-30 | 14.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241018P00210000 | 2024-04-25 9:33AM EDT | 2024-10-18 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00210000 | 2024-04-29 3:50PM EDT | 2024-11-15 | 15.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00210000 | 2024-05-03 3:30PM EDT | 2024-12-20 | 15.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM250117P00210000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 15.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| IWM250321P00210000 | 2024-05-02 11:09AM EDT | 2025-03-21 | 18.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 20.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IWM251219P00210000 | 2024-04-19 10:36AM EDT | 2025-12-19 | 24.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00210000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 21.84 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| IWM260618P00210000 | 2024-04-19 11:12AM EDT | 2026-06-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM261218P00210000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 25.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.