Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240419C00130000 | 2024-03-19 2:09PM EDT | 2024-04-19 | 72.19 | 80.79 | 81.00 | 0.00 | - | 1 | 8 | 107.81% |
IWM240517C00130000 | 2024-03-25 9:45AM EDT | 2024-05-17 | 77.56 | 81.36 | 81.58 | 0.00 | - | 6 | 5 | 81.57% |
IWM240621C00130000 | 2024-02-16 4:53PM EDT | 2024-06-21 | 73.25 | 73.37 | 73.85 | 0.00 | - | 1 | 47 | 0.00% |
IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | - | 2 | 6 | 0.00% |
IWM240920C00130000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 74.42 | 83.19 | 84.05 | 0.00 | - | 4 | 37 | 56.07% |
IWM240930C00130000 | 2023-12-04 4:25PM EDT | 2024-09-30 | 61.36 | 68.87 | 69.54 | 0.00 | - | 1 | 16 | 0.00% |
IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 83.28 | 84.20 | 0.00 | - | - | 2 | 52.61% |
IWM241220C00130000 | 2023-12-19 3:43PM EDT | 2024-12-20 | 75.48 | 67.48 | 68.19 | 0.00 | - | 1 | 102 | 0.00% |
IWM250117C00130000 | 2024-03-25 1:32PM EDT | 2025-01-17 | 80.80 | 84.30 | 85.43 | 0.00 | - | 2 | 88 | 49.38% |
IWM250620C00130000 | 2024-03-18 11:07AM EDT | 2025-06-20 | 79.17 | 86.34 | 87.97 | 0.00 | - | 1 | 15 | 45.97% |
IWM251219C00130000 | 2024-03-07 12:31PM EDT | 2025-12-19 | 85.33 | 88.06 | 90.68 | 0.00 | - | 10 | 17 | 43.59% |
IWM260116C00130000 | 2024-03-07 11:18AM EDT | 2026-01-16 | 85.64 | 88.08 | 90.93 | 0.00 | - | 10 | 10 | 43.07% |
IWM260618C00130000 | 2024-02-13 5:00PM EDT | 2026-06-18 | 76.00 | 80.00 | 85.00 | 0.00 | - | 8 | 7 | 28.92% |
IWM261218C00130000 | 2024-02-12 11:43AM EDT | 2026-12-18 | 85.60 | 85.50 | 90.50 | 0.00 | - | 1 | 6 | 34.45% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240405P00130000 | 2024-03-14 3:50PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 304 | 103.13% |
IWM240412P00130000 | 2024-03-12 2:27PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 75.00% |
IWM240419P00130000 | 2024-03-28 4:00PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 10 | 1,663 | 65.63% |
IWM240426P00130000 | 2024-03-19 10:01AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 53.13% |
IWM240517P00130000 | 2024-03-28 12:45PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 1,216 | 48.05% |
IWM240621P00130000 | 2024-03-28 11:13AM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 9 | 15,924 | 42.09% |
IWM240628P00130000 | 2024-03-28 1:16PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 1 | 294 | 41.41% |
IWM240719P00130000 | 2024-03-27 3:41PM EDT | 2024-07-19 | 0.19 | 0.15 | 0.19 | 0.00 | - | 100 | 101 | 39.75% |
IWM240816P00130000 | 2024-03-28 2:28PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.28 | -0.05 | -16.13% | 1 | 2 | 37.65% |
IWM240920P00130000 | 2024-03-21 10:16AM EDT | 2024-09-20 | 0.42 | 0.38 | 0.41 | 0.00 | - | 10 | 15,009 | 35.77% |
IWM240930P00130000 | 2024-03-05 12:26PM EDT | 2024-09-30 | 0.61 | 0.40 | 0.44 | 0.00 | - | 7 | 184 | 35.21% |
IWM241018P00130000 | 2024-03-28 3:32PM EDT | 2024-10-18 | 0.48 | 0.47 | 0.50 | -0.20 | -29.41% | 5 | 28 | 34.35% |
IWM241115P00130000 | 2024-03-26 2:38PM EDT | 2024-11-15 | 0.69 | 0.60 | 0.64 | 0.00 | - | 1 | 28 | 33.64% |
IWM241220P00130000 | 2024-03-27 10:28AM EDT | 2024-12-20 | 0.83 | 0.75 | 0.79 | 0.00 | - | 3 | 24,290 | 32.63% |
IWM241231P00130000 | 2024-03-14 1:07PM EDT | 2024-12-31 | 1.08 | 0.63 | 0.96 | 0.00 | - | 35 | 42 | 33.23% |
IWM250117P00130000 | 2024-03-26 11:11AM EDT | 2025-01-17 | 0.91 | 0.69 | 0.88 | 0.00 | - | 25 | 729 | 31.70% |
IWM250321P00130000 | 2024-03-22 3:40PM EDT | 2025-03-21 | 1.21 | 0.84 | 1.05 | 0.00 | - | 3 | 3 | 29.81% |
IWM250620P00130000 | 2024-03-28 12:17PM EDT | 2025-06-20 | 1.35 | 1.22 | 1.41 | -0.10 | -6.90% | 10 | 6,885 | 28.36% |
IWM251219P00130000 | 2024-03-27 9:49AM EDT | 2025-12-19 | 2.18 | 1.67 | 2.61 | 0.00 | - | 4 | 3,750 | 27.75% |
IWM260116P00130000 | 2024-03-26 10:26AM EDT | 2026-01-16 | 2.40 | 1.74 | 2.67 | 0.00 | - | 14 | 15 | 27.32% |
IWM260618P00130000 | 2024-03-27 2:59PM EDT | 2026-06-18 | 2.79 | 0.50 | 5.50 | 0.00 | - | 4 | 293 | 30.48% |
IWM261218P00130000 | 2024-03-19 10:59AM EDT | 2026-12-18 | 4.38 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 6.25% |