Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240531C00192000 | 2024-05-13 12:01PM EDT | 2024-05-31 | 14.48 | 13.45 | 13.55 | 0.00 | - | 5 | 91 | 29.49% |
IWM240607C00192000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 16.25 | 13.77 | 13.87 | 0.00 | - | 3 | 71 | 26.93% |
IWM240614C00192000 | 2024-05-16 11:20AM EDT | 2024-06-14 | 17.55 | 13.89 | 14.13 | 0.00 | - | 32 | 16 | 24.76% |
IWM240621C00192000 | 2024-05-24 12:36PM EDT | 2024-06-21 | 14.18 | 14.09 | 14.29 | -1.00 | -6.59% | 16 | 23,446 | 22.71% |
IWM240628C00192000 | 2024-05-24 3:00PM EDT | 2024-06-28 | 14.28 | 14.37 | 14.56 | -3.04 | -17.55% | 49 | 552 | 22.17% |
IWM240719C00192000 | 2024-05-23 2:00PM EDT | 2024-07-19 | 14.04 | 15.54 | 15.76 | 0.00 | - | 9 | 165 | 23.11% |
IWM240816C00192000 | 2024-05-22 9:31AM EDT | 2024-08-16 | 19.28 | 17.05 | 17.28 | 0.00 | - | 14 | 210 | 23.85% |
IWM240920C00192000 | 2024-05-23 12:41PM EDT | 2024-09-20 | 19.17 | 18.84 | 19.09 | 0.00 | - | 1 | 2,720 | 24.64% |
IWM240930C00192000 | 2024-05-23 1:52PM EDT | 2024-09-30 | 17.87 | 19.01 | 19.30 | 0.00 | - | 2 | 130 | 24.16% |
IWM241018C00192000 | 2024-05-21 1:59PM EDT | 2024-10-18 | 22.45 | 19.65 | 19.94 | 0.00 | - | 2 | 112 | 24.05% |
IWM241115C00192000 | 2024-05-16 10:16AM EDT | 2024-11-15 | 24.70 | 21.26 | 21.58 | 0.00 | - | 1 | 254 | 25.30% |
IWM241231C00192000 | 2024-05-16 12:35PM EDT | 2024-12-31 | 25.90 | 22.77 | 23.23 | 0.00 | - | 2 | 193 | 25.38% |
IWM250117C00192000 | 2024-05-21 11:47AM EDT | 2025-01-17 | 26.41 | 23.47 | 23.87 | 0.00 | - | 1 | 409 | 25.52% |
IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 28.42 | 28.88 | 0.00 | - | - | 104 | 30.00% |
IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 36.33 | 38.53 | 0.00 | - | 2 | 3 | 31.02% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240531P00192000 | 2024-05-24 3:44PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 864 | 2,850 | 22.66% |
IWM240607P00192000 | 2024-05-24 3:45PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.14 | -53.85% | 18 | 13,570 | 20.66% |
IWM240614P00192000 | 2024-05-24 3:41PM EDT | 2024-06-14 | 0.42 | 0.41 | 0.43 | -0.32 | -43.24% | 10 | 294 | 21.73% |
IWM240621P00192000 | 2024-05-24 3:37PM EDT | 2024-06-21 | 0.57 | 0.58 | 0.59 | -0.36 | -38.71% | 2,650 | 121,978 | 20.36% |
IWM240628P00192000 | 2024-05-24 2:38PM EDT | 2024-06-28 | 0.82 | 0.75 | 0.78 | -0.35 | -29.91% | 91 | 1,173 | 19.70% |
IWM240719P00192000 | 2024-05-24 4:14PM EDT | 2024-07-19 | 1.36 | 1.35 | 1.37 | -0.44 | -24.44% | 59 | 6,234 | 18.73% |
IWM240816P00192000 | 2024-05-24 4:06PM EDT | 2024-08-16 | 2.09 | 2.08 | 2.12 | -0.62 | -22.88% | 146 | 2,951 | 18.11% |
IWM240920P00192000 | 2024-05-23 2:38PM EDT | 2024-09-20 | 3.66 | 2.93 | 2.98 | 0.00 | - | 16 | 1,596 | 17.68% |
IWM240930P00192000 | 2024-05-21 9:44AM EDT | 2024-09-30 | 2.78 | 3.17 | 3.24 | 0.00 | - | 5 | 176 | 17.66% |
IWM241018P00192000 | 2024-05-22 9:42AM EDT | 2024-10-18 | 3.30 | 3.67 | 3.73 | 0.00 | - | 15 | 4,271 | 17.73% |
IWM241115P00192000 | 2024-05-24 2:30PM EDT | 2024-11-15 | 4.70 | 4.54 | 4.62 | +0.61 | +14.91% | 12 | 1,219 | 18.16% |
IWM241231P00192000 | 2024-05-15 3:55PM EDT | 2024-12-31 | 5.05 | 5.41 | 5.58 | 0.00 | - | 2 | 13 | 17.93% |
IWM250117P00192000 | 2024-05-22 2:33PM EDT | 2025-01-17 | 6.18 | 5.81 | 5.91 | +0.35 | +6.00% | 1 | 1,799 | 17.86% |
IWM250321P00192000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 6.48 | 6.87 | 7.11 | 0.00 | - | 2 | 1,283 | 17.73% |
IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 8.81 | 9.22 | 0.00 | - | 2 | 1 | 20.57% |
IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 24.96% |