iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:215.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00215000 | 2024-05-03 3:51PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IWM240507C00215000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| IWM240508C00215000 | 2024-04-29 3:31PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| IWM240509C00215000 | 2024-05-03 10:23AM EDT | 2024-05-09 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IWM240510C00215000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| IWM240513C00215000 | 2024-05-03 10:35AM EDT | 2024-05-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| IWM240516C00215000 | 2024-05-03 3:07PM EDT | 2024-05-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 164 | - | 6.25% |
| IWM240517C00215000 | 2024-05-03 4:02PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| IWM240524C00215000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| IWM240531C00215000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.61 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| IWM240607C00215000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.89 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| IWM240614C00215000 | 2024-05-03 3:38PM EDT | 2024-06-14 | 1.19 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| IWM240621C00215000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 15,934 | 0 | 3.13% |
| IWM240628C00215000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 1.74 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| IWM240719C00215000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| IWM240816C00215000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 3.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| IWM240920C00215000 | 2024-05-03 2:57PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4,047 | 0 | 3.13% |
| IWM240930C00215000 | 2024-05-03 9:46AM EDT | 2024-09-30 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| IWM241018C00215000 | 2024-05-03 4:14PM EDT | 2024-10-18 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2,343 | 0 | 1.56% |
| IWM241115C00215000 | 2024-05-03 10:02AM EDT | 2024-11-15 | 8.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM241220C00215000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| IWM241231C00215000 | 2024-05-03 1:26PM EDT | 2024-12-31 | 9.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| IWM250117C00215000 | 2024-05-03 1:49PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| IWM250321C00215000 | 2024-05-02 10:18AM EDT | 2025-03-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250331C00215000 | 2024-04-10 9:36AM EDT | 2025-03-31 | 13.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| IWM250620C00215000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM251219C00215000 | 2024-04-30 3:17PM EDT | 2025-12-19 | 17.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| IWM260116C00215000 | 2024-04-29 10:21AM EDT | 2026-01-16 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| IWM260618C00215000 | 2024-03-28 3:49PM EDT | 2026-06-18 | 32.00 | 22.35 | 24.06 | 0.00 | - | 1 | 43 | 25.04% |
| IWM261218C00215000 | 2024-05-01 2:42PM EDT | 2026-12-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00215000 | 2024-05-03 10:53AM EDT | 2024-05-06 | 13.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240507P00215000 | 2024-05-03 10:23AM EDT | 2024-05-07 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240508P00215000 | 2024-05-03 1:20PM EDT | 2024-05-08 | 13.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240517P00215000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 13.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 2024-05-24 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240531P00215000 | 2024-05-01 2:00PM EDT | 2024-05-31 | 18.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240621P00215000 | 2024-05-03 9:40AM EDT | 2024-06-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240628P00215000 | 2024-04-18 1:18PM EDT | 2024-06-28 | 22.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| IWM240719P00215000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 13.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240816P00215000 | 2024-05-03 3:07PM EDT | 2024-08-16 | 15.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM240920P00215000 | 2024-05-03 10:34AM EDT | 2024-09-20 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240930P00215000 | 2024-05-03 1:25PM EDT | 2024-09-30 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM241018P00215000 | 2024-04-19 12:26PM EDT | 2024-10-18 | 24.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241115P00215000 | 2024-04-30 10:03AM EDT | 2024-11-15 | 19.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM241220P00215000 | 2024-05-03 1:20PM EDT | 2024-12-20 | 18.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| IWM241231P00215000 | 2024-04-02 3:50PM EDT | 2024-12-31 | 17.00 | 19.05 | 19.64 | 0.00 | - | 9 | 20 | 17.78% |
| IWM250117P00215000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 21.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM250321P00215000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 23.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 2025-03-31 | 25.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM250620P00215000 | 2024-04-09 12:02PM EDT | 2025-06-20 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| IWM251219P00215000 | 2024-04-19 1:45PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IWM260116P00215000 | 2023-11-02 10:02AM EDT | 2026-01-16 | 46.70 | 30.50 | 35.50 | 0.00 | - | 2 | 0 | 26.41% |
| IWM260618P00215000 | 2023-11-21 2:03PM EDT | 2026-06-18 | 38.75 | 24.50 | 29.50 | 0.00 | - | 2 | 11 | 18.54% |
| IWM261218P00215000 | 2024-04-11 10:49AM EDT | 2026-12-18 | 26.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.