iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:206.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528C00206000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.37 | 0.36 | 0.38 | +0.13 | +54.17% | 4,193 | 1,065 | 8.33% |
| IWM240529C00206000 | 2024-05-24 4:12PM EDT | 2024-05-29 | 0.65 | 0.61 | 0.64 | +0.29 | +80.56% | 1,766 | 277 | 10.38% |
| IWM240530C00206000 | 2024-05-24 4:05PM EDT | 2024-05-30 | 0.86 | 0.83 | 0.86 | +0.34 | +65.38% | 1,047 | 320 | 11.63% |
| IWM240531C00206000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 1.14 | 1.11 | 1.15 | +0.39 | +52.00% | 4,718 | 14,795 | 13.43% |
| IWM240607C00206000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 2.22 | 2.16 | 2.20 | +0.73 | +48.99% | 195 | 1,635 | 15.94% |
| IWM240614C00206000 | 2024-05-24 3:27PM EDT | 2024-06-14 | 2.88 | 2.98 | 3.03 | +0.55 | +23.61% | 46 | 1,307 | 17.19% |
| IWM240621C00206000 | 2024-05-24 4:04PM EDT | 2024-06-21 | 3.46 | 3.41 | 3.45 | +0.67 | +24.01% | 1,384 | 19,761 | 16.68% |
| IWM240628C00206000 | 2024-05-24 2:41PM EDT | 2024-06-28 | 3.81 | 3.91 | 3.96 | +0.68 | +21.73% | 785 | 763 | 16.90% |
| IWM240719C00206000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 5.27 | 5.38 | 5.42 | +0.64 | +13.82% | 181 | 9,199 | 17.88% |
| IWM240816C00206000 | 2024-05-24 2:30PM EDT | 2024-08-16 | 7.00 | 7.18 | 7.24 | +0.95 | +15.70% | 51 | 1,056 | 19.21% |
| IWM240920C00206000 | 2024-05-23 12:44PM EDT | 2024-09-20 | 9.35 | 9.17 | 9.25 | 0.00 | - | 10 | 3,438 | 20.42% |
| IWM240930C00206000 | 2024-05-24 3:03PM EDT | 2024-09-30 | 9.15 | 9.35 | 9.56 | +1.16 | +14.52% | 110 | 10 | 20.25% |
| IWM241018C00206000 | 2024-05-22 2:48PM EDT | 2024-10-18 | 10.12 | 10.22 | 10.36 | -1.07 | -9.56% | 3 | 391 | 20.50% |
| IWM241115C00206000 | 2024-05-23 10:26AM EDT | 2024-11-15 | 11.86 | 12.03 | 12.20 | -0.32 | -2.63% | 1 | 951 | 22.03% |
| IWM241220C00206000 | 2024-05-24 10:15AM EDT | 2024-12-20 | 13.20 | 13.42 | 13.71 | +0.86 | +6.97% | 30 | 1,084 | 22.54% |
| IWM241231C00206000 | 2024-05-23 12:12PM EDT | 2024-12-31 | 13.95 | 13.69 | 13.97 | 0.00 | - | 1 | 249 | 22.38% |
| IWM250117C00206000 | 2024-05-24 3:24PM EDT | 2025-01-17 | 14.38 | 14.49 | 14.67 | -0.28 | -1.91% | 6 | 872 | 22.63% |
| IWM250321C00206000 | 2024-05-24 11:51AM EDT | 2025-03-21 | 17.05 | 16.95 | 17.26 | +3.35 | +24.45% | 50 | 1,000 | 23.61% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 17.45 | 17.83 | 0.00 | - | 6 | 2 | 23.98% |
| IWM250620C00206000 | 2024-05-22 3:13PM EDT | 2025-06-20 | 21.28 | 20.10 | 20.54 | 0.00 | - | 1 | 308 | 24.56% |
| IWM251219C00206000 | 2024-05-08 1:23PM EDT | 2025-12-19 | 25.78 | 24.90 | 26.94 | 0.00 | - | 67 | 70 | 26.58% |
| IWM260116C00206000 | 2024-05-23 11:58AM EDT | 2026-01-16 | 26.93 | 25.40 | 27.60 | 0.00 | - | 1 | 77 | 26.59% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528P00206000 | 2024-05-24 4:13PM EDT | 2024-05-28 | 1.01 | 1.00 | 1.12 | -2.10 | -67.52% | 2,714 | 1,801 | 10.89% |
| IWM240529P00206000 | 2024-05-24 3:59PM EDT | 2024-05-29 | 1.16 | 1.22 | 1.28 | -2.19 | -65.37% | 318 | 308 | 11.35% |
| IWM240530P00206000 | 2024-05-24 4:07PM EDT | 2024-05-30 | 1.40 | 1.41 | 1.47 | -2.13 | -60.34% | 478 | 471 | 12.16% |
| IWM240531P00206000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 1.63 | 1.63 | 1.67 | -1.77 | -52.06% | 398 | 5,860 | 13.04% |
| IWM240607P00206000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 2.44 | 2.47 | 2.51 | -1.61 | -39.75% | 123 | 752 | 14.33% |
| IWM240614P00206000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 3.74 | 3.61 | 3.66 | -1.41 | -27.38% | 99 | 1,881 | 17.56% |
| IWM240621P00206000 | 2024-05-24 4:05PM EDT | 2024-06-21 | 3.91 | 3.91 | 3.95 | -1.59 | -28.91% | 415 | 8,578 | 16.42% |
| IWM240628P00206000 | 2024-05-24 3:54PM EDT | 2024-06-28 | 4.28 | 4.22 | 4.27 | -1.57 | -26.84% | 806 | 4,763 | 15.91% |
| IWM240719P00206000 | 2024-05-24 3:47PM EDT | 2024-07-19 | 5.23 | 5.11 | 5.16 | -1.55 | -22.86% | 165 | 1,607 | 15.31% |
| IWM240816P00206000 | 2024-05-24 2:23PM EDT | 2024-08-16 | 6.22 | 6.12 | 6.19 | -1.30 | -17.29% | 62 | 1,995 | 15.10% |
| IWM240920P00206000 | 2024-05-24 3:51PM EDT | 2024-09-20 | 7.25 | 7.16 | 7.23 | -1.52 | -17.33% | 25 | 4,156 | 14.90% |
| IWM240930P00206000 | 2024-05-24 11:04AM EDT | 2024-09-30 | 7.49 | 7.46 | 7.55 | +0.08 | +1.08% | 1 | 7 | 14.96% |
| IWM241018P00206000 | 2024-05-23 12:31PM EDT | 2024-10-18 | 8.07 | 8.04 | 8.14 | 0.00 | - | 815 | 526 | 15.15% |
| IWM241115P00206000 | 2024-05-24 4:02PM EDT | 2024-11-15 | 9.06 | 9.07 | 9.18 | -0.44 | -4.63% | 6 | 650 | 15.72% |
| IWM241220P00206000 | 2024-05-24 4:02PM EDT | 2024-12-20 | 9.99 | 9.95 | 10.05 | -1.39 | -12.21% | 1 | 3,617 | 15.75% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM250117P00206000 | 2024-05-21 9:51AM EDT | 2025-01-17 | 9.72 | 10.52 | 10.64 | 0.00 | - | 15 | 872 | 15.68% |
| IWM250321P00206000 | 2024-05-09 2:59PM EDT | 2025-03-21 | 12.60 | 11.63 | 11.93 | 0.00 | - | 138 | 139 | 15.68% |
| IWM250331P00206000 | 2024-05-24 9:46AM EDT | 2025-03-31 | 12.37 | 11.71 | 12.14 | -1.36 | -9.91% | 1 | 1 | 15.71% |
| IWM250620P00206000 | 2024-05-23 9:42AM EDT | 2025-06-20 | 13.24 | 13.06 | 13.53 | 0.00 | - | 3 | 1,282 | 15.63% |
| IWM251219P00206000 | 2024-05-22 11:38AM EDT | 2025-12-19 | 15.36 | 15.60 | 16.17 | 0.00 | - | 1 | 68 | 15.49% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 16.11 | 17.46 | 0.00 | - | - | 5 | 16.36% |
© 2024 Yahoo. All rights reserved.