iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:222.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00222000 | 2024-05-16 3:02PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | 0.00 | - | 22 | 340 | 22.85% |
| IWM240531C00222000 | 2024-05-16 10:27AM EDT | 2024-05-31 | 0.11 | 0.07 | 0.09 | -0.06 | -35.29% | 20 | 25 | 18.36% |
| IWM240621C00222000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.60 | 0.59 | 0.61 | -0.02 | -3.23% | 4,792 | 7,547 | 17.36% |
| IWM240816C00222000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 2.76 | 2.76 | 2.80 | -0.20 | -6.76% | 801 | 5,048 | 18.51% |
| IWM240920C00222000 | 2024-05-17 1:11PM EDT | 2024-09-20 | 4.34 | 4.25 | 4.32 | -0.49 | -10.14% | 15 | 608 | 19.41% |
| IWM241220C00222000 | 2024-05-16 2:28PM EDT | 2024-12-20 | 8.23 | 8.03 | 8.15 | 0.00 | - | 10 | 360 | 21.27% |
| IWM241231C00222000 | 2024-05-07 4:02PM EDT | 2024-12-31 | 7.95 | 8.21 | 8.47 | 0.00 | - | 2 | 5 | 21.27% |
| IWM250117C00222000 | 2024-05-17 10:54AM EDT | 2025-01-17 | 9.23 | 8.98 | 9.12 | -0.35 | -3.65% | 7 | 185 | 21.51% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 2025-03-31 | 11.95 | 9.69 | 10.17 | 0.00 | - | 2 | 1 | 20.27% |
| IWM250620C00222000 | 2024-04-29 2:43PM EDT | 2025-06-20 | 11.66 | 14.15 | 14.65 | 0.00 | - | 12 | 221 | 23.36% |
| IWM251219C00222000 | 2024-05-06 2:23PM EDT | 2025-12-19 | 18.80 | 19.52 | 20.29 | 0.00 | - | 4 | 164 | 24.76% |
| IWM260116C00222000 | 2024-05-06 12:00PM EDT | 2026-01-16 | 19.31 | 19.63 | 21.39 | 0.00 | - | 2 | 4 | 25.21% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240621P00222000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 13.52 | 14.24 | 14.42 | 0.00 | - | 2 | 1 | 16.46% |
| IWM240816P00222000 | 2024-04-19 11:10AM EDT | 2024-08-16 | 29.04 | 15.20 | 15.38 | 0.00 | - | 1 | 4 | 14.18% |
| IWM240920P00222000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 16.05 | 15.80 | 16.04 | -1.35 | -7.76% | 5 | 17 | 13.93% |
| IWM241220P00222000 | 2024-03-26 1:17PM EDT | 2024-12-20 | 20.14 | 26.85 | 27.48 | 0.00 | - | 2 | 1 | 30.01% |
| IWM250117P00222000 | 2024-03-27 11:10AM EDT | 2025-01-17 | 19.70 | 25.48 | 25.95 | 0.00 | - | 1 | 23 | 25.94% |
| IWM250620P00222000 | 2024-05-15 1:56PM EDT | 2025-06-20 | 20.20 | 20.27 | 20.87 | 0.00 | - | 4 | 262 | 14.23% |
© 2024 Yahoo. All rights reserved.