Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00203000 | 2024-03-28 11:54AM EDT | 2024-03-28 | 8.83 | 8.75 | 8.91 | +1.80 | +25.60% | 194 | 2,288 | 58.59% |
IWM240401C00203000 | 2024-03-28 11:34AM EDT | 2024-04-01 | 8.49 | 8.81 | 8.95 | +1.81 | +27.10% | 4 | 153 | 29.00% |
IWM240403C00203000 | 2024-03-28 10:10AM EDT | 2024-04-03 | 7.52 | 8.93 | 9.07 | +1.61 | +27.24% | 2 | 135 | 26.59% |
IWM240405C00203000 | 2024-03-28 11:45AM EDT | 2024-04-05 | 9.02 | 9.17 | 9.32 | +2.37 | +35.64% | 16 | 633 | 26.78% |
IWM240408C00203000 | 2024-03-27 3:01PM EDT | 2024-04-08 | 7.90 | 9.23 | 9.36 | +1.52 | +23.82% | 1 | 3 | 23.62% |
IWM240412C00203000 | 2024-03-28 11:53AM EDT | 2024-04-12 | 9.87 | 9.76 | 9.87 | +2.01 | +25.57% | 8 | 136 | 24.78% |
IWM240419C00203000 | 2024-03-28 11:31AM EDT | 2024-04-19 | 10.08 | 10.36 | 10.47 | +1.74 | +20.86% | 87 | 11,427 | 24.45% |
IWM240426C00203000 | 2024-03-28 11:43AM EDT | 2024-04-26 | 10.77 | 10.86 | 10.98 | +2.52 | +30.55% | 5 | 220 | 24.04% |
IWM240503C00203000 | 2024-03-28 11:50AM EDT | 2024-05-03 | 11.44 | 11.50 | 11.62 | +1.69 | +17.33% | 5 | 26 | 24.50% |
IWM240517C00203000 | 2024-03-28 11:04AM EDT | 2024-05-17 | 11.88 | 12.57 | 12.69 | +1.91 | +19.16% | 79 | 4,767 | 24.77% |
IWM240621C00203000 | 2024-03-28 11:54AM EDT | 2024-06-21 | 14.42 | 14.40 | 14.55 | +1.42 | +10.92% | 17 | 3,328 | 24.09% |
IWM240628C00203000 | 2024-03-28 11:23AM EDT | 2024-06-28 | 14.36 | 14.76 | 14.94 | +1.59 | +12.45% | 19 | 707 | 24.16% |
IWM240719C00203000 | 2024-03-25 11:56AM EDT | 2024-07-19 | 12.55 | 15.92 | 16.15 | 0.00 | - | 1 | 1 | 24.58% |
IWM240816C00203000 | 2024-03-28 11:14AM EDT | 2024-08-16 | 16.92 | 17.54 | 17.72 | +1.46 | +9.44% | 395 | 387 | 25.20% |
IWM240920C00203000 | 2024-03-28 11:42AM EDT | 2024-09-20 | 19.25 | 19.33 | 19.59 | +6.33 | +48.99% | 13 | 515 | 25.93% |
IWM241018C00203000 | 2024-03-27 3:03PM EDT | 2024-10-18 | 17.80 | 20.21 | 20.51 | 0.00 | - | 299 | 251 | 25.62% |
IWM241115C00203000 | 2024-03-28 9:59AM EDT | 2024-11-15 | 21.38 | 21.84 | 22.14 | +3.61 | +20.32% | 6 | 29 | 26.56% |
IWM241220C00203000 | 2024-03-27 12:43PM EDT | 2024-12-20 | 20.66 | 23.12 | 23.56 | 0.00 | - | 180 | 423 | 26.82% |
IWM241231C00203000 | 2024-03-19 2:54PM EDT | 2024-12-31 | 17.00 | 23.27 | 23.75 | 0.00 | - | 1 | 18 | 26.55% |
IWM250117C00203000 | 2024-03-27 2:14PM EDT | 2025-01-17 | 21.52 | 23.90 | 24.31 | 0.00 | - | 1 | 119 | 26.55% |
IWM250321C00203000 | 2024-03-19 1:03PM EDT | 2025-03-21 | 19.90 | 26.18 | 26.78 | 0.00 | - | 1 | 1 | 27.18% |
IWM250620C00203000 | 2024-03-07 11:03AM EDT | 2025-06-20 | 26.45 | 29.07 | 29.81 | 0.00 | - | 1 | 37 | 27.65% |
IWM251219C00203000 | 2024-03-22 11:15AM EDT | 2025-12-19 | 29.66 | 34.00 | 35.29 | 0.00 | - | 1 | 1 | 28.47% |
IWM260116C00203000 | 2024-03-22 2:19PM EDT | 2026-01-16 | 30.92 | 34.41 | 36.05 | 0.00 | - | 2 | 22 | 28.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328P00203000 | 2024-03-28 11:49AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 7,191 | 32.81% |
IWM240401P00203000 | 2024-03-28 11:55AM EDT | 2024-04-01 | 0.02 | 0.02 | 0.03 | -0.03 | -50.00% | 285 | 2,071 | 17.19% |
IWM240403P00203000 | 2024-03-28 11:56AM EDT | 2024-04-03 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 70 | 2,066 | 17.09% |
IWM240405P00203000 | 2024-03-28 11:55AM EDT | 2024-04-05 | 0.18 | 0.17 | 0.19 | -0.18 | -51.43% | 327 | 7,230 | 18.07% |
IWM240408P00203000 | 2024-03-28 10:52AM EDT | 2024-04-08 | 0.28 | 0.24 | 0.25 | -0.22 | -44.00% | 26 | 1,320 | 16.75% |
IWM240410P00203000 | 2024-03-28 11:46AM EDT | 2024-04-10 | 0.47 | 0.43 | 0.46 | -0.35 | -42.68% | 27 | 15 | 18.34% |
IWM240412P00203000 | 2024-03-28 11:54AM EDT | 2024-04-12 | 0.56 | 0.55 | 0.57 | -0.30 | -34.88% | 246 | 1,622 | 18.34% |
IWM240419P00203000 | 2024-03-28 11:49AM EDT | 2024-04-19 | 0.91 | 0.89 | 0.91 | -0.37 | -28.91% | 166 | 14,683 | 17.97% |
IWM240426P00203000 | 2024-03-28 10:57AM EDT | 2024-04-26 | 1.32 | 1.21 | 1.23 | -0.53 | -28.65% | 15 | 1,484 | 17.70% |
IWM240503P00203000 | 2024-03-28 11:35AM EDT | 2024-05-03 | 1.66 | 1.62 | 1.64 | -0.64 | -27.83% | 17 | 35 | 18.02% |
IWM240517P00203000 | 2024-03-28 11:34AM EDT | 2024-05-17 | 2.31 | 2.24 | 2.26 | -0.39 | -14.44% | 2,610 | 12,497 | 17.86% |
IWM240621P00203000 | 2024-03-28 10:42AM EDT | 2024-06-21 | 3.72 | 3.53 | 3.56 | -0.63 | -14.48% | 16 | 1,255 | 17.52% |
IWM240628P00203000 | 2024-03-26 2:29PM EDT | 2024-06-28 | 5.38 | 3.75 | 3.80 | 0.00 | - | 48 | 296 | 17.50% |
IWM240719P00203000 | 2024-03-28 10:09AM EDT | 2024-07-19 | 4.78 | 4.36 | 4.44 | -1.47 | -23.52% | 874 | 9 | 17.34% |
IWM240816P00203000 | 2024-03-27 3:48PM EDT | 2024-08-16 | 6.06 | 5.20 | 5.26 | 0.00 | - | 28 | 351 | 17.26% |
IWM240920P00203000 | 2024-03-25 2:02PM EDT | 2024-09-20 | 7.89 | 6.10 | 6.16 | 0.00 | - | 37 | 1,772 | 17.14% |
IWM241018P00203000 | 2024-03-26 10:10AM EDT | 2024-10-18 | 8.61 | 6.86 | 6.93 | 0.00 | - | 695 | 759 | 17.24% |
IWM241115P00203000 | 2024-03-25 1:54PM EDT | 2024-11-15 | 9.54 | 7.78 | 7.85 | 0.00 | - | 2 | 357 | 17.64% |
IWM241220P00203000 | 2024-03-26 9:36AM EDT | 2024-12-20 | 10.08 | 8.57 | 8.65 | 0.00 | - | 35 | 2,942 | 17.62% |
IWM241231P00203000 | 2024-02-27 12:16PM EDT | 2024-12-31 | 12.45 | 8.62 | 8.81 | 0.00 | - | 1 | 3 | 17.51% |
IWM250117P00203000 | 2024-03-28 10:58AM EDT | 2025-01-17 | 9.20 | 8.93 | 9.12 | -3.30 | -26.40% | 1 | 363 | 17.43% |
IWM250321P00203000 | 2024-03-21 9:51AM EDT | 2025-03-21 | 11.36 | 10.10 | 10.31 | 0.00 | - | - | 17 | 17.33% |
IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 11.51 | 11.78 | 0.00 | - | 1 | 777 | 17.13% |
IWM251219P00203000 | 2024-03-05 2:12PM EDT | 2025-12-19 | 17.28 | 13.74 | 14.37 | 0.00 | - | 20 | 11 | 16.90% |
IWM260116P00203000 | 2024-02-27 4:56PM EDT | 2026-01-16 | 17.95 | 14.06 | 14.98 | 0.00 | - | - | 1 | 17.10% |