iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:213.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528C00213000 | 2024-05-24 12:29PM EDT | 2024-05-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 600 | 16.80% |
| IWM240529C00213000 | 2024-05-24 12:25PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 147 | 14.65% |
| IWM240530C00213000 | 2024-05-24 3:58PM EDT | 2024-05-30 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 184 | 297 | 14.45% |
| IWM240531C00213000 | 2024-05-24 4:05PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 93 | 6,412 | 13.97% |
| IWM240607C00213000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 131 | 299 | 14.94% |
| IWM240614C00213000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 0.74 | 0.71 | 0.74 | +0.17 | +29.82% | 44 | 1,200 | 16.33% |
| IWM240621C00213000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 0.99 | 0.97 | 0.99 | +0.22 | +28.57% | 2,612 | 33,583 | 15.71% |
| IWM240628C00213000 | 2024-05-24 2:40PM EDT | 2024-06-28 | 1.27 | 1.31 | 1.33 | +0.24 | +23.30% | 139 | 6,279 | 15.83% |
| IWM240719C00213000 | 2024-05-24 4:09PM EDT | 2024-07-19 | 2.43 | 2.41 | 2.44 | +0.53 | +27.89% | 485 | 4,513 | 16.66% |
| IWM240816C00213000 | 2024-05-24 4:01PM EDT | 2024-08-16 | 4.03 | 3.95 | 3.99 | +0.65 | +19.23% | 48 | 2,006 | 17.95% |
| IWM240920C00213000 | 2024-05-23 3:03PM EDT | 2024-09-20 | 4.94 | 5.73 | 5.80 | 0.00 | - | 4 | 2,503 | 19.15% |
| IWM240930C00213000 | 2024-05-15 10:02AM EDT | 2024-09-30 | 8.38 | 5.95 | 6.04 | 0.00 | - | 2 | 62 | 18.90% |
| IWM241018C00213000 | 2024-05-24 2:45PM EDT | 2024-10-18 | 6.70 | 6.78 | 6.87 | -1.88 | -21.91% | 23 | 561 | 19.34% |
| IWM241115C00213000 | 2024-05-24 11:16AM EDT | 2024-11-15 | 8.72 | 8.49 | 8.59 | +0.02 | +0.23% | 37 | 2,594 | 20.82% |
| IWM241220C00213000 | 2024-05-21 10:16AM EDT | 2024-12-20 | 11.94 | 9.89 | 9.99 | 0.00 | - | 3 | 1,506 | 21.29% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 19.89% |
| IWM250117C00213000 | 2024-05-24 3:31PM EDT | 2025-01-17 | 10.83 | 10.89 | 11.02 | -1.69 | -13.50% | 2 | 4,936 | 21.56% |
| IWM250321C00213000 | 2024-05-23 2:35PM EDT | 2025-03-21 | 12.12 | 13.22 | 13.54 | 0.00 | - | 3 | 363 | 22.57% |
| IWM250620C00213000 | 2024-05-17 12:02PM EDT | 2025-06-20 | 19.10 | 16.36 | 16.76 | 0.00 | - | 1 | 13 | 23.57% |
| IWM251219C00213000 | 2024-05-06 11:15AM EDT | 2025-12-19 | 22.66 | 21.94 | 22.47 | 0.00 | - | 2 | 5 | 25.03% |
| IWM260116C00213000 | 2024-04-26 4:05PM EDT | 2026-01-16 | 20.45 | 21.68 | 23.79 | 0.00 | - | 1 | 65 | 25.69% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528P00213000 | 2024-05-22 11:29AM EDT | 2024-05-28 | 5.37 | 7.54 | 7.80 | 0.00 | - | 9 | 0 | 29.88% |
| IWM240529P00213000 | 2024-05-24 10:01AM EDT | 2024-05-29 | 8.30 | 7.61 | 7.71 | -0.04 | -0.48% | 1 | 23 | 23.10% |
| IWM240531P00213000 | 2024-05-23 9:42AM EDT | 2024-05-31 | 6.80 | 7.61 | 7.72 | 0.00 | - | 1 | 3 | 19.14% |
| IWM240607P00213000 | 2024-05-22 2:28PM EDT | 2024-06-07 | 7.15 | 7.67 | 7.78 | 0.00 | - | 2 | 49 | 14.06% |
| IWM240614P00213000 | 2024-05-24 12:27PM EDT | 2024-06-14 | 8.28 | 8.33 | 8.55 | -2.42 | -22.62% | 5 | 57 | 18.26% |
| IWM240621P00213000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 9.20 | 8.49 | 8.70 | -1.72 | -15.75% | 66 | 1,100 | 16.64% |
| IWM240628P00213000 | 2024-05-22 1:38PM EDT | 2024-06-28 | 7.22 | 8.69 | 8.90 | 0.00 | - | 17 | 22 | 15.89% |
| IWM240719P00213000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 9.32 | 9.25 | 9.46 | -1.68 | -15.27% | 9 | 253 | 14.69% |
| IWM240816P00213000 | 2024-05-24 12:14PM EDT | 2024-08-16 | 10.05 | 10.07 | 10.17 | +1.17 | +13.18% | 20 | 62 | 14.08% |
| IWM240920P00213000 | 2024-05-24 3:45PM EDT | 2024-09-20 | 11.05 | 10.89 | 10.99 | -0.14 | -1.25% | 1 | 142 | 13.76% |
| IWM240930P00213000 | 2024-05-06 3:23PM EDT | 2024-09-30 | 13.25 | 11.13 | 11.37 | 0.00 | - | 1 | 3 | 14.07% |
| IWM241115P00213000 | 2024-05-20 3:55PM EDT | 2024-11-15 | 11.32 | 12.51 | 12.79 | 0.00 | - | 484 | 807 | 14.73% |
| IWM241220P00213000 | 2024-05-21 11:05AM EDT | 2024-12-20 | 12.25 | 13.30 | 13.59 | 0.00 | - | 38 | 149 | 14.79% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 2024-12-31 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 26.88% |
| IWM250117P00213000 | 2024-05-23 1:59PM EDT | 2025-01-17 | 14.32 | 13.81 | 14.14 | -0.99 | -6.47% | 2 | 1,404 | 14.75% |
| IWM250321P00213000 | 2024-05-10 3:30PM EDT | 2025-03-21 | 16.48 | 14.89 | 15.28 | 0.00 | - | - | 27 | 14.69% |
| IWM250620P00213000 | 2024-05-10 3:06PM EDT | 2025-06-20 | 17.89 | 16.24 | 16.76 | 0.00 | - | 19 | 261 | 14.64% |
| IWM251219P00213000 | 2024-05-20 2:04PM EDT | 2025-12-19 | 18.00 | 18.63 | 19.33 | 0.00 | - | 2 | 1,045 | 14.63% |
© 2024 Yahoo. All rights reserved.