iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00150000 | 2024-05-02 11:51AM EDT | 150.00 | 48.45 | 52.13 | 52.29 | +48.45 | - | - | 4 | 300.39% |
| IWM240506C00160000 | 2024-05-01 2:54PM EDT | 160.00 | 39.69 | 42.14 | 42.30 | +39.69 | - | - | 17 | 245.31% |
| IWM240506C00166000 | 2024-04-30 11:40AM EDT | 166.00 | 31.47 | 36.14 | 36.30 | +31.47 | - | - | 1 | 212.50% |
| IWM240506C00169000 | 2024-05-02 11:32AM EDT | 169.00 | 29.22 | 33.14 | 33.30 | +29.22 | - | - | 1 | 196.09% |
| IWM240506C00170000 | 2024-05-01 3:27PM EDT | 170.00 | 29.35 | 32.14 | 32.30 | +29.35 | - | - | 3 | 190.82% |
| IWM240506C00172000 | 2024-05-02 10:09AM EDT | 172.00 | 24.76 | 30.12 | 30.30 | +24.76 | - | - | 4 | 178.91% |
| IWM240506C00173000 | 2024-04-30 9:36AM EDT | 173.00 | 24.55 | 29.12 | 29.30 | +24.55 | - | - | 4 | 173.63% |
| IWM240506C00174000 | 2024-05-03 3:53PM EDT | 174.00 | 27.94 | 28.12 | 28.30 | +27.94 | - | 3 | 4 | 168.16% |
| IWM240506C00175000 | 2024-05-03 3:53PM EDT | 175.00 | 26.94 | 27.12 | 27.30 | +26.94 | - | 3 | 13 | 162.89% |
| IWM240506C00177000 | 2024-05-01 10:27AM EDT | 177.00 | 18.78 | 25.14 | 25.30 | +18.78 | - | - | 6 | 153.32% |
| IWM240506C00178000 | 2024-05-02 9:48AM EDT | 178.00 | 19.64 | 24.18 | 24.30 | +19.64 | - | - | 2 | 149.80% |
| IWM240506C00179000 | 2024-05-03 10:46AM EDT | 179.00 | 23.03 | 23.17 | 23.30 | +23.03 | - | 9 | 3 | 143.95% |
| IWM240506C00180000 | 2024-05-02 10:59AM EDT | 180.00 | 18.40 | 22.16 | 22.30 | 0.00 | - | 4 | 10 | 138.18% |
| IWM240506C00181000 | 2024-05-03 10:56AM EDT | 181.00 | 20.87 | 21.18 | 21.30 | +20.87 | - | 1 | 28 | 133.69% |
| IWM240506C00182000 | 2024-05-03 12:39PM EDT | 182.00 | 20.06 | 20.18 | 20.30 | +20.06 | - | 3 | 13 | 128.32% |
| IWM240506C00183000 | 2024-05-03 3:16PM EDT | 183.00 | 18.68 | 19.18 | 19.30 | +18.68 | - | 3 | 3 | 122.85% |
| IWM240506C00184000 | 2024-05-03 2:55PM EDT | 184.00 | 17.66 | 18.18 | 18.30 | +17.66 | - | 4 | 0 | 117.58% |
| IWM240506C00185000 | 2024-05-03 11:35AM EDT | 185.00 | 16.76 | 17.18 | 17.30 | +16.76 | - | 2 | 10 | 112.11% |
| IWM240506C00186000 | 2024-05-03 2:33PM EDT | 186.00 | 16.17 | 16.18 | 16.30 | +2.84 | +21.31% | 4 | 6 | 106.64% |
| IWM240506C00187000 | 2024-05-03 2:22PM EDT | 187.00 | 15.14 | 15.18 | 15.30 | +2.46 | +19.40% | 1 | 20 | 101.17% |
| IWM240506C00188000 | 2024-05-03 9:36AM EDT | 188.00 | 14.78 | 14.19 | 14.31 | +2.92 | +24.62% | 1 | 28 | 96.48% |
| IWM240506C00189000 | 2024-05-03 12:39PM EDT | 189.00 | 13.07 | 13.18 | 13.31 | +2.17 | +19.91% | 3 | 25 | 90.63% |
| IWM240506C00190000 | 2024-05-03 9:33AM EDT | 190.00 | 13.15 | 12.18 | 12.31 | +3.91 | +42.32% | 7 | 6 | 84.96% |
| IWM240506C00191000 | 2024-05-03 11:06AM EDT | 191.00 | 10.71 | 11.18 | 11.31 | +1.57 | +17.18% | 1 | 40 | 79.39% |
| IWM240506C00192000 | 2024-05-03 4:03PM EDT | 192.00 | 10.10 | 10.18 | 10.31 | +3.93 | +63.70% | 530 | 68 | 73.83% |
| IWM240506C00193000 | 2024-05-03 3:02PM EDT | 193.00 | 8.75 | 9.19 | 9.31 | +4.42 | +102.08% | 22 | 69 | 68.36% |
| IWM240506C00194000 | 2024-05-03 4:03PM EDT | 194.00 | 8.08 | 8.18 | 8.30 | +2.71 | +50.47% | 16 | 91 | 62.11% |
| IWM240506C00195000 | 2024-05-03 4:03PM EDT | 195.00 | 7.09 | 7.19 | 7.31 | +2.02 | +39.84% | 21 | 138 | 56.74% |
| IWM240506C00196000 | 2024-05-03 3:28PM EDT | 196.00 | 5.74 | 6.19 | 6.31 | +1.31 | +29.57% | 21 | 1,140 | 50.68% |
| IWM240506C00197000 | 2024-05-03 3:37PM EDT | 197.00 | 4.73 | 5.20 | 5.32 | +1.01 | +27.15% | 150 | 438 | 47.36% |
| IWM240506C00198000 | 2024-05-03 3:57PM EDT | 198.00 | 3.90 | 4.21 | 4.33 | +1.09 | +38.79% | 992 | 1,858 | 41.21% |
| IWM240506C00199000 | 2024-05-03 4:01PM EDT | 199.00 | 3.12 | 3.23 | 3.37 | +0.93 | +42.47% | 885 | 1,370 | 35.65% |
| IWM240506C00200000 | 2024-05-03 4:08PM EDT | 200.00 | 2.24 | 2.32 | 2.45 | +0.59 | +35.76% | 3,429 | 3,659 | 30.57% |
| IWM240506C00201000 | 2024-05-03 4:14PM EDT | 201.00 | 1.55 | 1.53 | 1.61 | +0.30 | +24.00% | 2,352 | 1,940 | 26.17% |
| IWM240506C00202000 | 2024-05-03 4:14PM EDT | 202.00 | 0.90 | 0.87 | 0.90 | +0.04 | +4.65% | 9,578 | 347 | 22.51% |
| IWM240506C00203000 | 2024-05-03 4:14PM EDT | 203.00 | 0.45 | 0.43 | 0.46 | -0.13 | -22.41% | 8,164 | 283 | 21.44% |
| IWM240506C00204000 | 2024-05-03 4:14PM EDT | 204.00 | 0.20 | 0.18 | 0.20 | -0.16 | -44.44% | 8,367 | 487 | 20.70% |
| IWM240506C00205000 | 2024-05-03 4:14PM EDT | 205.00 | 0.07 | 0.08 | 0.09 | -0.14 | -66.67% | 7,310 | 787 | 21.29% |
| IWM240506C00206000 | 2024-05-03 4:13PM EDT | 206.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 5,623 | 873 | 22.27% |
| IWM240506C00207000 | 2024-05-03 4:02PM EDT | 207.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,359 | 1,212 | 25.00% |
| IWM240506C00208000 | 2024-05-03 4:03PM EDT | 208.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,191 | 2,007 | 27.34% |
| IWM240506C00209000 | 2024-05-03 3:46PM EDT | 209.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 256 | 95 | 28.13% |
| IWM240506C00210000 | 2024-05-03 4:00PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 85 | 31.25% |
| IWM240506C00211000 | 2024-05-03 3:45PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 42 | 80 | 35.16% |
| IWM240506C00212000 | 2024-05-03 9:48AM EDT | 212.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 56 | 78 | 38.28% |
| IWM240506C00213000 | 2024-05-03 9:34AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 65 | 41.41% |
| IWM240506C00214000 | 2024-05-03 9:37AM EDT | 214.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 766 | 44.53% |
| IWM240506C00215000 | 2024-05-03 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 971 | 47.66% |
| IWM240506C00216000 | 2024-04-30 10:39AM EDT | 216.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 120 | 50.78% |
| IWM240506C00217000 | 2024-04-30 9:40AM EDT | 217.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 201 | 50.00% |
| IWM240506C00219000 | 2024-04-29 3:17PM EDT | 219.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 20 | 56.25% |
| IWM240506C00220000 | 2024-04-29 4:01PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,113 | 2,315 | 59.38% |
| IWM240506C00221000 | 2024-05-03 3:14PM EDT | 221.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 62.50% |
| IWM240506C00222000 | 2024-04-29 10:29AM EDT | 222.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 7 | 64.06% |
Putsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00140000 | 2024-05-03 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 225.00% |
| IWM240506P00160000 | 2024-04-23 1:39PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 117 | 146.88% |
| IWM240506P00165000 | 2024-04-23 1:30PM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 131.25% |
| IWM240506P00167000 | 2024-04-29 11:45AM EDT | 167.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 121.88% |
| IWM240506P00168000 | 2024-04-29 12:47PM EDT | 168.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 110 | 118.75% |
| IWM240506P00169000 | 2024-04-30 3:46PM EDT | 169.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 450 | 115.63% |
| IWM240506P00170000 | 2024-04-30 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 725 | 524 | 112.50% |
| IWM240506P00171000 | 2024-04-30 3:50PM EDT | 171.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 428 | 106.25% |
| IWM240506P00172000 | 2024-04-24 12:53PM EDT | 172.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 106.25% |
| IWM240506P00173000 | 2024-04-30 1:25PM EDT | 173.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 100.00% |
| IWM240506P00174000 | 2024-05-01 2:56PM EDT | 174.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 95 | 96.88% |
| IWM240506P00175000 | 2024-04-29 3:44PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 60 | 93.75% |
| IWM240506P00176000 | 2024-05-01 2:57PM EDT | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 66 | 90.63% |
| IWM240506P00177000 | 2024-05-01 2:32PM EDT | 177.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 87.50% |
| IWM240506P00178000 | 2024-04-30 1:42PM EDT | 178.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 108 | 84.38% |
| IWM240506P00179000 | 2024-04-29 11:55AM EDT | 179.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 52 | 81.25% |
| IWM240506P00180000 | 2024-05-03 10:34AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 687 | 78.13% |
| IWM240506P00181000 | 2024-05-03 3:48PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 2 | 73.44% |
| IWM240506P00182000 | 2024-05-02 12:43PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 28 | 70.31% |
| IWM240506P00183000 | 2024-05-02 12:43PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 47 | 65.63% |
| IWM240506P00184000 | 2024-05-02 12:44PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 62.50% |
| IWM240506P00185000 | 2024-05-03 10:33AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 969 | 59.38% |
| IWM240506P00186000 | 2024-05-03 3:01PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 112 | 56.25% |
| IWM240506P00187000 | 2024-05-03 2:56PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 692 | 53.13% |
| IWM240506P00188000 | 2024-05-03 3:54PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 362 | 50.00% |
| IWM240506P00189000 | 2024-05-03 3:51PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 299 | 50.00% |
| IWM240506P00190000 | 2024-05-03 3:32PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 765 | 46.88% |
| IWM240506P00191000 | 2024-05-03 3:32PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 147 | 623 | 42.97% |
| IWM240506P00192000 | 2024-05-03 3:50PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 299 | 327 | 39.06% |
| IWM240506P00193000 | 2024-05-03 4:09PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 216 | 533 | 35.94% |
| IWM240506P00194000 | 2024-05-03 3:53PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 195 | 972 | 32.03% |
| IWM240506P00195000 | 2024-05-03 4:08PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 2,243 | 1,348 | 28.52% |
| IWM240506P00196000 | 2024-05-03 4:11PM EDT | 196.00 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 3,058 | 630 | 25.00% |
| IWM240506P00197000 | 2024-05-03 3:52PM EDT | 197.00 | 0.02 | 0.01 | 0.02 | -0.62 | -96.88% | 1,568 | 3,620 | 23.44% |
| IWM240506P00198000 | 2024-05-03 4:13PM EDT | 198.00 | 0.03 | 0.02 | 0.03 | -0.86 | -96.63% | 6,114 | 5,706 | 20.70% |
| IWM240506P00199000 | 2024-05-03 4:13PM EDT | 199.00 | 0.06 | 0.06 | 0.07 | -1.24 | -95.38% | 2,181 | 313 | 19.34% |
| IWM240506P00200000 | 2024-05-03 4:14PM EDT | 200.00 | 0.16 | 0.15 | 0.16 | -1.62 | -91.01% | 9,842 | 314 | 18.16% |
| IWM240506P00201000 | 2024-05-03 4:14PM EDT | 201.00 | 0.31 | 0.32 | 0.34 | -1.97 | -86.40% | 5,202 | 56 | 16.65% |
| IWM240506P00202000 | 2024-05-03 4:14PM EDT | 202.00 | 0.65 | 0.67 | 0.69 | -2.52 | -79.50% | 6,540 | 41 | 15.14% |
| IWM240506P00203000 | 2024-05-03 4:11PM EDT | 203.00 | 1.25 | 1.19 | 1.25 | -2.30 | -64.79% | 3,496 | 29 | 12.50% |
| IWM240506P00204000 | 2024-05-03 4:07PM EDT | 204.00 | 2.03 | 1.91 | 2.00 | +2.03 | - | 5,087 | 40 | 0.00% |
| IWM240506P00205000 | 2024-05-03 4:07PM EDT | 205.00 | 2.95 | 2.78 | 2.89 | -3.55 | -54.62% | 687 | 37 | 0.00% |
| IWM240506P00206000 | 2024-05-03 2:17PM EDT | 206.00 | 3.90 | 3.73 | 3.85 | +3.90 | - | 89 | 19 | 0.00% |
| IWM240506P00207000 | 2024-05-03 12:06PM EDT | 207.00 | 5.04 | 4.72 | 4.84 | +5.04 | - | 3 | 2 | 0.00% |
| IWM240506P00208000 | 2024-05-03 10:50AM EDT | 208.00 | 6.20 | 5.72 | 5.84 | +6.20 | - | 26 | 1 | 0.00% |
| IWM240506P00209000 | 2024-05-03 10:24AM EDT | 209.00 | 7.33 | 6.72 | 6.84 | +7.33 | - | 17 | 0 | 0.00% |
| IWM240506P00210000 | 2024-05-03 3:52PM EDT | 210.00 | 8.15 | 7.72 | 7.84 | +8.15 | - | 6 | 0 | 0.00% |
| IWM240506P00211000 | 2024-05-03 10:23AM EDT | 211.00 | 9.23 | 8.72 | 8.84 | +9.23 | - | 1 | 2 | 0.00% |
| IWM240506P00212000 | 2024-05-03 10:27AM EDT | 212.00 | 10.33 | 9.72 | 9.84 | +10.33 | - | 3 | 0 | 0.00% |
| IWM240506P00213000 | 2024-05-02 4:00PM EDT | 213.00 | 12.94 | 10.72 | 10.84 | +12.94 | - | - | 5 | 0.00% |
| IWM240506P00214000 | 2024-05-03 10:23AM EDT | 214.00 | 12.23 | 11.72 | 11.84 | +12.23 | - | 11 | 0 | 0.00% |
| IWM240506P00215000 | 2024-05-03 10:53AM EDT | 215.00 | 13.28 | 12.72 | 12.84 | +13.28 | - | 2 | 1 | 0.00% |
| IWM240506P00216000 | 2024-05-01 3:35PM EDT | 216.00 | 17.91 | 13.72 | 13.84 | +17.91 | - | - | 0 | 0.00% |
| IWM240506P00217000 | 2024-05-03 2:55PM EDT | 217.00 | 15.37 | 14.72 | 14.85 | +15.37 | - | 3 | 0 | 0.00% |
| IWM240506P00218000 | 2024-05-03 2:06PM EDT | 218.00 | 15.93 | 15.72 | 15.86 | +15.93 | - | 3 | 4 | 0.00% |
| IWM240506P00219000 | 2024-05-03 2:06PM EDT | 219.00 | 16.93 | 16.72 | 16.86 | +16.93 | - | 5 | 0 | 0.00% |
| IWM240506P00220000 | 2024-05-03 2:06PM EDT | 220.00 | 17.93 | 17.72 | 17.84 | +17.93 | - | 3 | 0 | 0.00% |
| IWM240506P00221000 | 2024-05-03 2:06PM EDT | 221.00 | 18.93 | 18.72 | 18.85 | +18.93 | - | 18 | 0 | 0.00% |
| IWM240506P00222000 | 2024-05-03 2:06PM EDT | 222.00 | 19.93 | 19.72 | 19.85 | +19.93 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.