iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531C00165000 | 2024-05-03 10:13AM EDT | 2024-05-31 | 38.25 | 40.40 | 40.51 | 0.00 | - | 8 | 11 | 62.50% |
| IWM240607C00165000 | 2024-05-23 3:22PM EDT | 2024-06-07 | 38.11 | 40.59 | 40.70 | 0.00 | - | 2 | 5 | 59.77% |
| IWM240621C00165000 | 2024-05-23 10:32AM EDT | 2024-06-21 | 40.50 | 40.60 | 40.81 | 0.00 | - | 11 | 18,997 | 45.97% |
| IWM240628C00165000 | 2024-05-10 3:36PM EDT | 2024-06-28 | 40.00 | 40.61 | 40.84 | 0.00 | - | 1 | 65 | 41.55% |
| IWM240719C00165000 | 2024-05-16 3:04PM EDT | 2024-07-19 | 44.51 | 41.17 | 41.41 | 0.00 | - | 1 | 2 | 39.50% |
| IWM240816C00165000 | 2024-05-13 1:49PM EDT | 2024-08-16 | 41.88 | 42.05 | 42.30 | 0.00 | - | 1 | 16 | 38.16% |
| IWM240920C00165000 | 2024-05-23 2:28PM EDT | 2024-09-20 | 40.37 | 43.15 | 43.43 | 0.00 | - | 1 | 957 | 37.08% |
| IWM240930C00165000 | 2024-03-28 11:32AM EDT | 2024-09-30 | 51.45 | 37.78 | 38.23 | 0.00 | - | 1 | 29 | 0.00% |
| IWM241018C00165000 | 2024-05-06 9:31AM EDT | 2024-10-18 | 43.17 | 43.42 | 43.73 | 0.00 | - | 2 | 0 | 34.42% |
| IWM241220C00165000 | 2024-05-16 1:00PM EDT | 2024-12-20 | 48.53 | 45.24 | 45.64 | 0.00 | - | 10 | 4,072 | 34.07% |
| IWM241231C00165000 | 2024-05-16 3:20PM EDT | 2024-12-31 | 48.75 | 45.28 | 45.77 | 0.00 | - | - | 2 | 33.54% |
| IWM250117C00165000 | 2024-05-23 2:29PM EDT | 2025-01-17 | 43.45 | 45.66 | 46.11 | 0.00 | - | 1 | 147 | 33.13% |
| IWM250321C00165000 | 2024-05-23 10:33AM EDT | 2025-03-21 | 47.60 | 47.43 | 47.97 | 0.00 | - | 1 | 6 | 33.25% |
| IWM250331C00165000 | 2024-05-14 11:51AM EDT | 2025-03-31 | 49.48 | 47.51 | 48.10 | 0.00 | - | 1 | 1 | 32.96% |
| IWM250620C00165000 | 2024-05-24 2:37PM EDT | 2025-06-20 | 49.72 | 49.53 | 50.39 | -0.20 | -0.40% | 2 | 118 | 33.19% |
| IWM251219C00165000 | 2024-05-22 11:27AM EDT | 2025-12-19 | 55.66 | 52.94 | 55.34 | 0.00 | - | 1 | 83 | 33.87% |
| IWM260116C00165000 | 2024-05-24 10:07AM EDT | 2026-01-16 | 54.20 | 53.15 | 55.72 | -1.60 | -2.87% | 4 | 11 | 33.54% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 31.89% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 53.70 | 61.00 | 65.99 | 0.00 | - | 2 | 12 | 36.77% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00165000 | 2024-05-23 10:48AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 848 | 56.25% |
| IWM240607P00165000 | 2024-05-23 1:22PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 384 | 44.14% |
| IWM240614P00165000 | 2024-05-24 12:28PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 15 | 997 | 38.48% |
| IWM240621P00165000 | 2024-05-23 2:32PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.06 | 0.00 | - | 470 | 80,064 | 34.77% |
| IWM240628P00165000 | 2024-05-24 2:12PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 1 | 988 | 32.72% |
| IWM240719P00165000 | 2024-05-24 10:44AM EDT | 2024-07-19 | 0.20 | 0.20 | 0.21 | -0.08 | -28.57% | 3 | 5,291 | 29.20% |
| IWM240816P00165000 | 2024-05-20 9:55AM EDT | 2024-08-16 | 0.39 | 0.37 | 0.39 | +0.04 | +11.43% | 61 | 8,642 | 26.49% |
| IWM240920P00165000 | 2024-05-24 1:56PM EDT | 2024-09-20 | 0.66 | 0.64 | 0.67 | -0.10 | -13.16% | 23 | 56,321 | 24.81% |
| IWM240930P00165000 | 2024-05-24 3:40PM EDT | 2024-09-30 | 0.74 | 0.72 | 0.76 | +0.08 | +12.12% | 2 | 6,136 | 24.49% |
| IWM241018P00165000 | 2024-05-24 9:43AM EDT | 2024-10-18 | 0.98 | 0.90 | 0.94 | -0.07 | -6.67% | 11 | 9,073 | 24.09% |
| IWM241115P00165000 | 2024-05-24 12:26PM EDT | 2024-11-15 | 1.25 | 1.23 | 1.28 | -0.23 | -15.54% | 12 | 902 | 23.82% |
| IWM241220P00165000 | 2024-05-24 10:06AM EDT | 2024-12-20 | 1.66 | 1.56 | 1.61 | +0.21 | +14.48% | 2 | 33,144 | 23.10% |
| IWM241231P00165000 | 2024-05-23 9:36AM EDT | 2024-12-31 | 1.65 | 1.61 | 1.71 | 0.00 | - | 10 | 39 | 22.90% |
| IWM250117P00165000 | 2024-05-23 2:43PM EDT | 2025-01-17 | 2.10 | 1.79 | 1.86 | 0.00 | - | 2 | 15,559 | 22.60% |
| IWM250321P00165000 | 2024-05-22 10:58AM EDT | 2025-03-21 | 2.29 | 2.37 | 2.50 | 0.00 | - | 2 | 5,753 | 21.96% |
| IWM250331P00165000 | 2024-05-23 2:27PM EDT | 2025-03-31 | 2.96 | 2.40 | 2.68 | 0.00 | - | 2 | 20 | 22.09% |
| IWM250620P00165000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 3.37 | 3.28 | 3.46 | -0.42 | -11.08% | 2 | 12,753 | 21.42% |
| IWM251219P00165000 | 2024-05-15 3:19PM EDT | 2025-12-19 | 4.85 | 4.98 | 5.23 | 0.00 | - | 3 | 28,397 | 20.65% |
| IWM260116P00165000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 8.54 | 0.00 | 0.00 | 0.00 | - | 3 | 437 | 3.13% |
| IWM260618P00165000 | 2024-04-22 1:52PM EDT | 2026-06-18 | 8.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| IWM261218P00165000 | 2024-05-20 12:45PM EDT | 2026-12-18 | 7.72 | 6.40 | 9.52 | 0.00 | - | 4 | 9,183 | 21.01% |
© 2024 Yahoo. All rights reserved.