iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:211.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00211000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| IWM240507C00211000 | 2024-05-02 3:36PM EDT | 2024-05-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| IWM240508C00211000 | 2024-05-03 12:24PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| IWM240509C00211000 | 2024-05-03 3:51PM EDT | 2024-05-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| IWM240510C00211000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| IWM240513C00211000 | 2024-05-03 2:55PM EDT | 2024-05-13 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| IWM240514C00211000 | 2024-05-01 4:13PM EDT | 2024-05-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| IWM240517C00211000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,508 | 0 | 6.25% |
| IWM240524C00211000 | 2024-05-03 1:43PM EDT | 2024-05-24 | 0.88 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| IWM240531C00211000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| IWM240607C00211000 | 2024-05-03 3:15PM EDT | 2024-06-07 | 1.61 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| IWM240614C00211000 | 2024-05-03 2:57PM EDT | 2024-06-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | - | 3.13% |
| IWM240621C00211000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 2.41 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| IWM240628C00211000 | 2024-05-03 2:48PM EDT | 2024-06-28 | 2.81 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| IWM240719C00211000 | 2024-05-03 4:07PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| IWM240816C00211000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM240920C00211000 | 2024-05-03 2:29PM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM240930C00211000 | 2024-04-12 10:19AM EDT | 2024-09-30 | 8.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| IWM241018C00211000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| IWM241115C00211000 | 2024-05-03 3:11PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| IWM241220C00211000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 11.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| IWM241231C00211000 | 2024-04-12 9:40AM EDT | 2024-12-31 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250117C00211000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 11.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM250321C00211000 | 2024-04-30 3:35PM EDT | 2025-03-21 | 11.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| IWM250331C00211000 | 2024-04-09 9:58AM EDT | 2025-03-31 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM250620C00211000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 14.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| IWM251219C00211000 | 2024-03-27 4:10PM EDT | 2025-12-19 | 28.20 | 20.38 | 21.24 | 0.00 | - | 1 | 1 | 24.41% |
| IWM260116C00211000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 21.79 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00211000 | 2024-05-03 10:23AM EDT | 2024-05-06 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240507P00211000 | 2024-05-03 10:28AM EDT | 2024-05-07 | 9.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IWM240508P00211000 | 2024-05-03 10:30AM EDT | 2024-05-08 | 8.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00211000 | 2024-04-15 3:41PM EDT | 2024-05-10 | 15.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240517P00211000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 8.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240524P00211000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 9.64 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 18.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM240621P00211000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 10.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240628P00211000 | 2024-04-26 11:07AM EDT | 2024-06-28 | 14.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00211000 | 2024-04-30 4:03PM EDT | 2024-07-19 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240816P00211000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 16.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240920P00211000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241018P00211000 | 2024-04-01 9:33AM EDT | 2024-10-18 | 10.59 | 18.07 | 18.35 | 0.00 | - | 1 | 4 | 24.00% |
| IWM241115P00211000 | 2024-04-04 1:56PM EDT | 2024-11-15 | 12.65 | 14.55 | 14.74 | 0.00 | - | 500 | 504 | 15.85% |
| IWM241220P00211000 | 2024-04-09 10:20AM EDT | 2024-12-20 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241231P00211000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 20.26 | 21.46 | 22.16 | 0.00 | - | - | 1 | 25.86% |
| IWM250117P00211000 | 2024-03-13 3:10PM EDT | 2025-01-17 | 14.69 | 18.31 | 18.52 | 0.00 | - | 4 | 188 | 19.55% |
| IWM250620P00211000 | 2024-03-28 3:17PM EDT | 2025-06-20 | 14.94 | 19.83 | 20.26 | 0.00 | - | 7 | 36 | 17.53% |
| IWM251219P00211000 | 2024-02-20 12:33PM EDT | 2025-12-19 | 23.57 | 17.61 | 19.09 | 0.00 | - | 3 | 4 | 13.45% |
| IWM260116P00211000 | 2024-04-23 11:41AM EDT | 2026-01-16 | 22.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.