Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00190000 | 2024-03-27 2:11PM EDT | 2024-03-28 | 18.28 | 20.98 | 21.10 | 0.00 | - | 83 | 284 | 123.63% |
IWM240401C00190000 | 2024-03-26 9:55AM EDT | 2024-04-01 | 16.95 | 21.01 | 21.13 | 0.00 | - | 1 | 1 | 56.40% |
IWM240405C00190000 | 2024-03-28 10:55AM EDT | 2024-04-05 | 21.66 | 21.05 | 21.18 | +2.71 | +14.30% | 35 | 153 | 44.82% |
IWM240408C00190000 | 2024-03-27 9:39AM EDT | 2024-04-08 | 17.65 | 21.08 | 21.25 | 0.00 | - | 2 | 2 | 40.19% |
IWM240412C00190000 | 2024-03-21 3:31PM EDT | 2024-04-12 | 19.50 | 21.37 | 21.53 | 0.00 | - | 7 | 52 | 38.94% |
IWM240419C00190000 | 2024-03-28 11:37AM EDT | 2024-04-19 | 22.21 | 21.79 | 21.98 | +1.81 | +8.87% | 10,034 | 58,875 | 37.04% |
IWM240426C00190000 | 2024-03-28 12:54PM EDT | 2024-04-26 | 22.21 | 21.96 | 22.19 | +3.36 | +17.82% | 1 | 49 | 34.08% |
IWM240517C00190000 | 2024-03-28 12:05PM EDT | 2024-05-17 | 23.82 | 23.10 | 23.25 | +2.93 | +14.03% | 3 | 5,300 | 31.78% |
IWM240621C00190000 | 2024-03-28 10:49AM EDT | 2024-06-21 | 24.52 | 24.24 | 24.56 | +1.81 | +7.97% | 2 | 32,475 | 29.13% |
IWM240628C00190000 | 2024-03-27 2:15PM EDT | 2024-06-28 | 24.68 | 24.52 | 24.95 | +2.33 | +10.43% | 6 | 417 | 29.26% |
IWM240719C00190000 | 2024-03-27 3:55PM EDT | 2024-07-19 | 24.20 | 25.45 | 25.96 | 0.00 | - | 5 | 75 | 29.26% |
IWM240816C00190000 | 2024-03-27 3:37PM EDT | 2024-08-16 | 25.02 | 26.84 | 27.33 | 0.00 | - | 363 | 230 | 29.52% |
IWM240920C00190000 | 2024-03-28 11:10AM EDT | 2024-09-20 | 28.45 | 28.33 | 28.78 | +1.96 | +7.40% | 12 | 4,186 | 29.46% |
IWM240930C00190000 | 2024-03-27 1:53PM EDT | 2024-09-30 | 26.22 | 28.50 | 29.05 | 0.00 | - | 3 | 222 | 29.20% |
IWM241018C00190000 | 2024-03-18 3:28PM EDT | 2024-10-18 | 21.87 | 28.92 | 29.44 | 0.00 | - | 1 | 71 | 28.62% |
IWM241115C00190000 | 2024-03-18 3:26PM EDT | 2024-11-15 | 23.41 | 30.37 | 31.00 | 0.00 | - | 2 | 190 | 29.58% |
IWM241220C00190000 | 2024-03-27 3:51PM EDT | 2024-12-20 | 30.25 | 31.68 | 32.27 | 0.00 | - | 47 | 20,730 | 29.63% |
IWM241231C00190000 | 2024-03-26 1:29PM EDT | 2024-12-31 | 28.00 | 31.82 | 32.51 | 0.00 | - | 2 | 155 | 29.41% |
IWM250117C00190000 | 2024-03-28 10:02AM EDT | 2025-01-17 | 33.01 | 32.41 | 33.02 | +1.35 | +4.26% | 2 | 5,068 | 29.33% |
IWM250321C00190000 | 2024-03-25 3:33PM EDT | 2025-03-21 | 30.83 | 34.41 | 35.18 | 0.00 | - | 4 | 70 | 29.58% |
IWM250620C00190000 | 2024-03-26 10:08AM EDT | 2025-06-20 | 34.07 | 37.13 | 38.08 | 0.00 | - | 1,001 | 1,750 | 29.92% |
IWM251219C00190000 | 2024-03-27 2:17PM EDT | 2025-12-19 | 40.19 | 41.80 | 43.27 | 0.00 | - | 2 | 140 | 30.48% |
IWM260116C00190000 | 2024-03-18 10:20AM EDT | 2026-01-16 | 34.25 | 42.04 | 43.81 | 0.00 | - | 1 | 40 | 30.35% |
IWM260618C00190000 | 2024-03-21 3:08PM EDT | 2026-06-18 | 44.51 | 44.00 | 49.00 | 0.00 | - | 41 | 132 | 31.93% |
IWM261218C00190000 | 2024-03-22 9:46AM EDT | 2026-12-18 | 47.80 | 48.00 | 53.00 | 0.00 | - | 2 | 19 | 32.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328P00190000 | 2024-03-28 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,008 | 68.75% |
IWM240401P00190000 | 2024-03-28 12:41PM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 560 | 33.59% |
IWM240403P00190000 | 2024-03-27 3:40PM EDT | 2024-04-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 17 | 30.47% |
IWM240405P00190000 | 2024-03-28 12:41PM EDT | 2024-04-05 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 96 | 5,079 | 29.49% |
IWM240408P00190000 | 2024-03-28 9:36AM EDT | 2024-04-08 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 2 | 7 | 26.27% |
IWM240410P00190000 | 2024-03-27 3:25PM EDT | 2024-04-10 | 0.12 | 0.07 | 0.09 | 0.00 | - | 3 | 3 | 26.56% |
IWM240412P00190000 | 2024-03-28 10:57AM EDT | 2024-04-12 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 9 | 1,375 | 26.03% |
IWM240419P00190000 | 2024-03-28 12:44PM EDT | 2024-04-19 | 0.21 | 0.21 | 0.22 | -0.05 | -19.23% | 10,307 | 141,575 | 24.22% |
IWM240426P00190000 | 2024-03-28 12:24PM EDT | 2024-04-26 | 0.30 | 0.31 | 0.33 | -0.07 | -18.92% | 19 | 4,974 | 23.02% |
IWM240503P00190000 | 2024-03-28 11:51AM EDT | 2024-05-03 | 0.45 | 0.47 | 0.48 | -0.09 | -16.67% | 54 | 5,637 | 22.56% |
IWM240517P00190000 | 2024-03-28 12:46PM EDT | 2024-05-17 | 0.78 | 0.77 | 0.78 | -0.07 | -8.24% | 854 | 48,919 | 21.74% |
IWM240621P00190000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 1.50 | 1.50 | 1.52 | -0.12 | -7.41% | 794 | 59,123 | 20.45% |
IWM240628P00190000 | 2024-03-28 12:16PM EDT | 2024-06-28 | 1.55 | 1.63 | 1.66 | -0.27 | -14.84% | 32 | 3,766 | 20.26% |
IWM240719P00190000 | 2024-03-28 11:27AM EDT | 2024-07-19 | 2.02 | 2.04 | 2.07 | -0.17 | -7.76% | 3 | 1,202 | 19.78% |
IWM240816P00190000 | 2024-03-28 12:57PM EDT | 2024-08-16 | 2.62 | 2.64 | 2.66 | -0.50 | -16.03% | 675 | 26,450 | 19.49% |
IWM240920P00190000 | 2024-03-28 11:54AM EDT | 2024-09-20 | 3.21 | 3.30 | 3.34 | -0.28 | -8.02% | 33 | 35,411 | 19.17% |
IWM240930P00190000 | 2024-03-28 10:51AM EDT | 2024-09-30 | 3.50 | 3.49 | 3.54 | -1.01 | -22.39% | 33 | 322 | 19.12% |
IWM241018P00190000 | 2024-03-27 3:36PM EDT | 2024-10-18 | 3.99 | 3.90 | 3.95 | -0.31 | -7.21% | 2 | 5,083 | 19.16% |
IWM241115P00190000 | 2024-03-26 3:59PM EDT | 2024-11-15 | 5.82 | 4.67 | 4.72 | 0.00 | - | 1 | 988 | 19.51% |
IWM241220P00190000 | 2024-03-28 11:47AM EDT | 2024-12-20 | 5.29 | 5.38 | 5.42 | -0.34 | -6.04% | 14 | 17,399 | 19.46% |
IWM241231P00190000 | 2024-03-28 10:02AM EDT | 2024-12-31 | 5.55 | 5.41 | 5.54 | -0.98 | -15.01% | 2 | 52 | 19.28% |
IWM250117P00190000 | 2024-03-28 10:42AM EDT | 2025-01-17 | 5.78 | 5.70 | 5.86 | -0.21 | -3.51% | 4 | 10,958 | 19.25% |
IWM250321P00190000 | 2024-03-28 12:37PM EDT | 2025-03-21 | 6.77 | 6.82 | 6.86 | -0.43 | -5.97% | 89 | 572 | 18.98% |
IWM250620P00190000 | 2024-03-27 4:00PM EDT | 2025-06-20 | 8.23 | 8.15 | 8.33 | 0.00 | - | 11 | 23,642 | 18.87% |
IWM251219P00190000 | 2024-03-27 2:17PM EDT | 2025-12-19 | 10.93 | 10.18 | 10.72 | 0.00 | - | 3 | 13,514 | 18.47% |
IWM260116P00190000 | 2024-03-25 2:58PM EDT | 2026-01-16 | 12.00 | 10.42 | 11.18 | 0.00 | - | 3 | 61 | 18.54% |
IWM260618P00190000 | 2024-01-30 10:59AM EDT | 2026-06-18 | 16.25 | 12.50 | 17.50 | 0.00 | - | 1 | 41 | 22.43% |
IWM261218P00190000 | 2024-03-21 3:46PM EDT | 2026-12-18 | 14.44 | 13.71 | 16.50 | 0.00 | - | 2 | 157 | 19.46% |