Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240417C00185000 | 2024-04-17 11:32AM EDT | 2024-04-17 | 8.83 | 9.17 | 9.31 | -1.21 | -12.05% | 4 | 10 | 0.00% |
IWM240419C00185000 | 2024-04-17 1:00PM EDT | 2024-04-19 | 8.64 | 9.42 | 9.57 | -1.48 | -14.62% | 39 | 9,744 | 25.00% |
IWM240426C00185000 | 2024-04-17 12:13PM EDT | 2024-04-26 | 9.26 | 9.87 | 9.99 | -2.59 | -21.86% | 13 | 122 | 25.24% |
IWM240503C00185000 | 2024-04-17 10:58AM EDT | 2024-05-03 | 11.16 | 10.73 | 10.82 | -0.26 | -2.28% | 1 | 30 | 27.74% |
IWM240510C00185000 | 2024-04-12 1:43PM EDT | 2024-05-10 | 15.59 | 11.24 | 11.35 | 0.00 | - | 32 | 50 | 27.05% |
IWM240517C00185000 | 2024-04-17 2:08PM EDT | 2024-05-17 | 12.37 | 11.94 | 12.05 | -0.64 | -4.92% | 76 | 1,167 | 27.78% |
IWM240524C00185000 | 2024-04-17 1:01PM EDT | 2024-05-24 | 12.02 | 12.43 | 12.42 | -2.92 | -19.54% | 2 | 22 | 26.91% |
IWM240531C00185000 | 2024-04-17 2:11PM EDT | 2024-05-31 | 13.04 | 12.76 | 12.88 | 0.00 | - | 28 | 13 | 26.75% |
IWM240621C00185000 | 2024-04-17 1:50PM EDT | 2024-06-21 | 14.27 | 13.80 | 13.93 | -0.41 | -2.79% | 7 | 34,388 | 25.78% |
IWM240628C00185000 | 2024-04-17 11:32AM EDT | 2024-06-28 | 14.04 | 14.18 | 14.36 | -0.72 | -4.88% | 10 | 175 | 25.92% |
IWM240719C00185000 | 2024-04-17 11:37AM EDT | 2024-07-19 | 15.45 | 15.29 | 15.49 | -0.40 | -2.52% | 5 | 330 | 26.04% |
IWM240816C00185000 | 2024-04-17 10:55AM EDT | 2024-08-16 | 17.39 | 16.91 | 17.00 | -0.44 | -2.47% | 7 | 82 | 26.54% |
IWM240920C00185000 | 2024-04-16 1:29PM EDT | 2024-09-20 | 18.92 | 18.50 | 18.84 | -0.78 | -3.96% | 15 | 11,654 | 27.29% |
IWM240930C00185000 | 2024-04-17 12:31PM EDT | 2024-09-30 | 18.56 | 18.74 | 18.99 | -9.45 | -33.74% | 55 | 1,574 | 26.76% |
IWM241018C00185000 | 2024-04-12 2:56PM EDT | 2024-10-18 | 23.00 | 19.35 | 19.66 | 0.00 | - | 2 | 12 | 26.72% |
IWM241115C00185000 | 2024-03-25 9:38AM EDT | 2024-11-15 | 31.00 | 20.81 | 21.23 | 0.00 | - | 1 | 3 | 27.72% |
IWM241220C00185000 | 2024-04-15 1:37PM EDT | 2024-12-20 | 23.88 | 22.14 | 22.43 | 0.00 | - | 2 | 24,033 | 27.67% |
IWM250117C00185000 | 2024-04-17 11:30AM EDT | 2025-01-17 | 23.00 | 22.85 | 23.25 | -0.25 | -1.08% | 58 | 5,936 | 27.52% |
IWM250321C00185000 | 2024-04-16 9:45AM EDT | 2025-03-21 | 25.10 | 25.07 | 25.52 | 0.00 | - | 4 | 6 | 28.03% |
IWM250331C00185000 | 2024-04-08 1:30PM EDT | 2025-03-31 | 34.54 | 25.17 | 25.74 | 0.00 | - | - | 1 | 27.92% |
IWM250620C00185000 | 2024-04-17 12:02PM EDT | 2025-06-20 | 28.12 | 27.61 | 28.51 | -4.91 | -14.87% | 92 | 88 | 28.61% |
IWM251219C00185000 | 2024-04-16 11:42AM EDT | 2025-12-19 | 33.50 | 31.91 | 33.92 | 0.00 | - | 2 | 12,972 | 29.65% |
IWM260116C00185000 | 2024-03-13 11:56AM EDT | 2026-01-16 | 41.95 | 34.50 | 39.50 | 0.00 | - | 1 | 49 | 34.72% |
IWM260618C00185000 | 2024-02-22 2:56PM EDT | 2026-06-18 | 41.50 | 42.50 | 47.50 | 0.00 | - | 1 | 120 | 38.64% |
IWM261218C00185000 | 2024-04-15 3:55PM EDT | 2026-12-18 | 41.93 | 38.50 | 43.40 | -1.07 | -2.49% | 1 | 506 | 31.38% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240417P00185000 | 2024-04-17 1:55PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 961 | 39.84% |
IWM240419P00185000 | 2024-04-17 2:08PM EDT | 2024-04-19 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 893 | 58,588 | 30.47% |
IWM240426P00185000 | 2024-04-17 2:14PM EDT | 2024-04-26 | 0.44 | 0.45 | 0.46 | -0.06 | -12.00% | 1,529 | 3,138 | 25.56% |
IWM240503P00185000 | 2024-04-17 2:20PM EDT | 2024-05-03 | 0.99 | 0.98 | 1.00 | -0.02 | -1.98% | 2,950 | 5,036 | 25.32% |
IWM240510P00185000 | 2024-04-17 1:50PM EDT | 2024-05-10 | 1.33 | 1.35 | 1.36 | -0.17 | -11.33% | 176 | 2,429 | 24.00% |
IWM240517P00185000 | 2024-04-17 2:31PM EDT | 2024-05-17 | 1.80 | 1.80 | 1.82 | -0.02 | -1.10% | 13,439 | 70,008 | 23.93% |
IWM240524P00185000 | 2024-04-17 1:57PM EDT | 2024-05-24 | 2.04 | 2.08 | 2.11 | 0.00 | - | 33 | 523 | 23.13% |
IWM240531P00185000 | 2024-04-17 2:33PM EDT | 2024-05-31 | 2.34 | 2.36 | 2.39 | -0.02 | -0.85% | 47 | 136 | 22.56% |
IWM240621P00185000 | 2024-04-17 2:33PM EDT | 2024-06-21 | 3.33 | 3.35 | 3.38 | -0.01 | -0.30% | 2,743 | 107,457 | 22.27% |
IWM240628P00185000 | 2024-04-17 1:01PM EDT | 2024-06-28 | 3.92 | 3.56 | 3.60 | +0.48 | +13.95% | 209 | 1,911 | 21.92% |
IWM240719P00185000 | 2024-04-17 1:26PM EDT | 2024-07-19 | 4.24 | 4.17 | 4.21 | +0.28 | +7.07% | 130 | 11,998 | 21.12% |
IWM240816P00185000 | 2024-04-17 2:08PM EDT | 2024-08-16 | 4.98 | 5.06 | 5.08 | -0.17 | -3.30% | 140 | 1,367 | 20.73% |
IWM240920P00185000 | 2024-04-17 12:20PM EDT | 2024-09-20 | 6.18 | 5.91 | 5.98 | +0.52 | +9.19% | 2 | 27,673 | 20.25% |
IWM240930P00185000 | 2024-04-17 1:01PM EDT | 2024-09-30 | 6.53 | 6.14 | 6.22 | +0.23 | +3.65% | 61 | 163 | 20.14% |
IWM241018P00185000 | 2024-04-17 9:43AM EDT | 2024-10-18 | 6.92 | 6.64 | 6.70 | +0.43 | +6.63% | 11 | 97 | 20.08% |
IWM241115P00185000 | 2024-04-12 2:52PM EDT | 2024-11-15 | 6.80 | 7.48 | 7.56 | 0.00 | - | 1 | 116 | 20.30% |
IWM241220P00185000 | 2024-04-17 1:45PM EDT | 2024-12-20 | 8.27 | 8.23 | 8.27 | +0.19 | +2.35% | 1,021 | 45,317 | 20.01% |
IWM241231P00185000 | 2024-04-15 3:21PM EDT | 2024-12-31 | 8.43 | 8.35 | 8.49 | 0.00 | - | 15 | 59 | 19.95% |
IWM250117P00185000 | 2024-04-17 1:42PM EDT | 2025-01-17 | 8.73 | 8.66 | 8.76 | +0.07 | +0.81% | 1 | 47,669 | 19.75% |
IWM250321P00185000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 9.70 | 9.63 | 9.86 | -0.30 | -3.00% | 207 | 6,861 | 19.40% |
IWM250331P00185000 | 2024-04-16 1:53PM EDT | 2025-03-31 | 9.96 | 9.77 | 10.02 | 0.00 | - | 1 | 9 | 19.35% |
IWM250620P00185000 | 2024-04-17 1:20PM EDT | 2025-06-20 | 11.09 | 10.91 | 11.14 | +0.27 | +2.50% | 1,364 | 20,710 | 18.85% |
IWM251219P00185000 | 2024-04-16 2:23PM EDT | 2025-12-19 | 13.20 | 12.97 | 13.32 | 0.00 | - | 2 | 19,481 | 18.10% |
IWM260116P00185000 | 2024-04-15 12:39PM EDT | 2026-01-16 | 12.79 | 12.86 | 14.18 | 0.00 | - | 2 | 7,337 | 18.58% |
IWM260618P00185000 | 2024-04-11 9:49AM EDT | 2026-06-18 | 13.11 | 14.65 | 16.30 | 0.00 | - | 102 | 347 | 18.65% |
IWM261218P00185000 | 2024-04-16 2:45PM EDT | 2026-12-18 | 16.00 | 16.05 | 17.85 | 0.00 | - | 1 | 1,422 | 18.10% |