Callsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
IWM240510C00205000 | 2024-05-10 10:45AM EDT | 2024-05-10 | 0.27 | 0.29 | 0.30 | -1.11 | -80.43% | 7,364 | 10,562 | 15.04% |
IWM240513C00205000 | 2024-05-10 10:44AM EDT | 2024-05-13 | 0.71 | 0.69 | 0.72 | -0.88 | -53.99% | 951 | 4,243 | 12.89% |
IWM240514C00205000 | 2024-05-10 10:45AM EDT | 2024-05-14 | 1.16 | 1.13 | 1.16 | -0.74 | -38.95% | 2,413 | 693 | 16.29% |
IWM240515C00205000 | 2024-05-10 10:39AM EDT | 2024-05-15 | 2.02 | 1.96 | 1.97 | -0.71 | -26.01% | 1,243 | 201 | 22.74% |
IWM240516C00205000 | 2024-05-10 10:33AM EDT | 2024-05-16 | 2.05 | 2.17 | 2.19 | -0.74 | -26.52% | 22 | 343 | 23.02% |
IWM240517C00205000 | 2024-05-10 10:43AM EDT | 2024-05-17 | 2.32 | 2.31 | 2.32 | -0.76 | -24.68% | 2,748 | 58,328 | 22.62% |
IWM240520C00205000 | 2024-05-10 9:32AM EDT | 2024-05-20 | 3.38 | 2.43 | 2.46 | +0.34 | +11.18% | 1 | 370 | 20.29% |
IWM240521C00205000 | 2024-05-10 10:23AM EDT | 2024-05-21 | 2.60 | 2.56 | 2.59 | -0.59 | -18.50% | 4 | 47 | 20.31% |
IWM240522C00205000 | 2024-05-09 9:36AM EDT | 2024-05-22 | 2.77 | 2.71 | 2.73 | +0.10 | +3.75% | 5 | 45 | 20.42% |
IWM240523C00205000 | 2024-05-10 10:35AM EDT | 2024-05-23 | 2.85 | 2.87 | 2.93 | -0.38 | -11.76% | 22 | 6 | 20.94% |
IWM240524C00205000 | 2024-05-10 10:43AM EDT | 2024-05-24 | 3.04 | 3.03 | 3.06 | -0.77 | -20.87% | 68 | 2,591 | 21.02% |
IWM240531C00205000 | 2024-05-10 10:38AM EDT | 2024-05-31 | 3.55 | 3.53 | 3.56 | -0.84 | -19.13% | 65 | 3,219 | 19.86% |
IWM240607C00205000 | 2024-05-10 10:36AM EDT | 2024-06-07 | 4.19 | 4.24 | 4.28 | -0.80 | -16.03% | 91 | 1,357 | 20.44% |
IWM240614C00205000 | 2024-05-10 10:37AM EDT | 2024-06-14 | 4.73 | 4.81 | 4.85 | -0.96 | -16.87% | 75 | 329 | 20.58% |
IWM240621C00205000 | 2024-05-10 10:42AM EDT | 2024-06-21 | 5.24 | 5.20 | 5.22 | -0.82 | -13.53% | 399 | 36,631 | 20.15% |
IWM240628C00205000 | 2024-05-10 10:31AM EDT | 2024-06-28 | 5.60 | 5.64 | 5.67 | -0.93 | -14.24% | 10 | 3,366 | 20.18% |
IWM240719C00205000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 6.94 | 7.04 | 7.07 | -0.82 | -10.57% | 12 | 2,600 | 20.83% |
IWM240816C00205000 | 2024-05-10 10:27AM EDT | 2024-08-16 | 8.75 | 8.71 | 8.76 | -0.80 | -8.38% | 203 | 10,207 | 21.63% |
IWM240920C00205000 | 2024-05-10 10:31AM EDT | 2024-09-20 | 10.52 | 10.59 | 10.65 | -0.90 | -7.88% | 46 | 17,753 | 22.42% |
IWM240930C00205000 | 2024-05-09 1:13PM EDT | 2024-09-30 | 11.23 | 10.81 | 10.98 | -0.01 | -0.09% | 1 | 1,758 | 22.27% |
IWM241018C00205000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 12.45 | 11.61 | 11.84 | 0.00 | - | 27 | 3,682 | 22.58% |
IWM241115C00205000 | 2024-05-08 1:59PM EDT | 2024-11-15 | 13.09 | 13.39 | 13.63 | 0.00 | - | 1 | 710 | 23.90% |
IWM241220C00205000 | 2024-05-09 3:31PM EDT | 2024-12-20 | 15.72 | 14.76 | 15.05 | +0.20 | +1.29% | 1 | 16,550 | 24.19% |
IWM241231C00205000 | 2024-05-09 4:10PM EDT | 2024-12-31 | 16.05 | 14.99 | 15.39 | 0.00 | - | 1 | 50 | 24.14% |
IWM250117C00205000 | 2024-05-10 10:32AM EDT | 2025-01-17 | 15.70 | 15.76 | 15.89 | -1.10 | -6.55% | 77 | 6,373 | 24.05% |
IWM250321C00205000 | 2024-05-09 12:36PM EDT | 2025-03-21 | 18.60 | 18.07 | 18.53 | 0.00 | - | 5 | 1,136 | 25.02% |
IWM250331C00205000 | 2024-05-08 9:33AM EDT | 2025-03-31 | 17.52 | 18.31 | 18.74 | 0.00 | - | 6 | 12 | 24.90% |
IWM250620C00205000 | 2024-05-10 10:39AM EDT | 2025-06-20 | 21.45 | 21.23 | 21.52 | -0.31 | -1.42% | 10 | 1,076 | 25.54% |
IWM251219C00205000 | 2024-05-08 3:05PM EDT | 2025-12-19 | 26.65 | 26.61 | 27.40 | 0.00 | - | 68 | 5,481 | 26.97% |
IWM260116C00205000 | 2024-05-01 10:31AM EDT | 2026-01-16 | 22.42 | 26.19 | 28.58 | 0.00 | - | 1 | 192 | 27.48% |
IWM260618C00205000 | 2024-04-25 12:01PM EDT | 2026-06-18 | 26.27 | 29.25 | 33.63 | 0.00 | - | 3 | 170 | 28.93% |
IWM261218C00205000 | 2024-05-08 12:13PM EDT | 2026-12-18 | 35.00 | 33.50 | 38.00 | 0.00 | - | 1 | 101 | 29.40% |
Putsfor10 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
IWM240510P00205000 | 2024-05-10 10:44AM EDT | 2024-05-10 | 0.60 | 0.63 | 0.64 | +0.26 | +76.47% | 18,989 | 9,549 | 0.00% |
IWM240513P00205000 | 2024-05-10 10:43AM EDT | 2024-05-13 | 0.99 | 0.99 | 1.01 | +0.40 | +67.80% | 1,900 | 887 | 5.23% |
IWM240514P00205000 | 2024-05-10 10:39AM EDT | 2024-05-14 | 1.43 | 1.41 | 1.43 | +0.46 | +47.42% | 1,396 | 700 | 9.74% |
IWM240515P00205000 | 2024-05-10 10:25AM EDT | 2024-05-15 | 2.30 | 2.20 | 2.23 | +0.69 | +42.86% | 236 | 536 | 16.82% |
IWM240516P00205000 | 2024-05-10 10:41AM EDT | 2024-05-16 | 2.30 | 2.31 | 2.34 | +0.50 | +27.78% | 471 | 196 | 16.58% |
IWM240517P00205000 | 2024-05-10 10:45AM EDT | 2024-05-17 | 2.45 | 2.45 | 2.47 | +0.59 | +32.24% | 4,360 | 29,798 | 16.60% |
IWM240520P00205000 | 2024-05-10 10:09AM EDT | 2024-05-20 | 2.66 | 2.55 | 2.57 | +0.63 | +31.03% | 9 | 42 | 14.87% |
IWM240521P00205000 | 2024-05-10 10:19AM EDT | 2024-05-21 | 2.50 | 2.63 | 2.66 | +0.40 | +19.05% | 10 | 64 | 14.86% |
IWM240522P00205000 | 2024-05-10 10:28AM EDT | 2024-05-22 | 2.88 | 2.76 | 2.79 | +0.13 | +4.73% | 60 | 68 | 15.13% |
IWM240523P00205000 | 2024-05-09 3:57PM EDT | 2024-05-23 | 2.43 | 2.84 | 2.89 | 0.00 | - | 6 | 6 | 15.21% |
IWM240524P00205000 | 2024-05-10 10:40AM EDT | 2024-05-24 | 2.89 | 2.96 | 2.99 | +0.53 | +22.46% | 45 | 502 | 15.31% |
IWM240531P00205000 | 2024-05-10 10:43AM EDT | 2024-05-31 | 3.33 | 3.33 | 3.37 | +0.54 | +19.35% | 21 | 2,884 | 14.55% |
IWM240607P00205000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 3.64 | 3.82 | 3.85 | +0.23 | +6.74% | 14 | 259 | 14.77% |
IWM240614P00205000 | 2024-05-10 10:45AM EDT | 2024-06-14 | 4.70 | 4.67 | 4.71 | +0.52 | +12.44% | 660 | 790 | 16.63% |
IWM240621P00205000 | 2024-05-10 10:43AM EDT | 2024-06-21 | 4.94 | 4.95 | 4.98 | +0.50 | +11.26% | 447 | 34,816 | 16.19% |
IWM240628P00205000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 5.02 | 5.24 | 5.27 | +0.16 | +3.29% | 8 | 973 | 15.97% |
IWM240719P00205000 | 2024-05-10 10:39AM EDT | 2024-07-19 | 6.10 | 6.05 | 6.09 | +0.49 | +8.73% | 119 | 5,003 | 15.69% |
IWM240816P00205000 | 2024-05-10 10:41AM EDT | 2024-08-16 | 7.01 | 7.02 | 7.07 | +0.35 | +5.26% | 55 | 16,283 | 15.60% |
IWM240920P00205000 | 2024-05-10 10:44AM EDT | 2024-09-20 | 7.99 | 7.97 | 8.04 | +0.44 | +5.83% | 102 | 5,494 | 15.38% |
IWM240930P00205000 | 2024-05-07 4:14PM EDT | 2024-09-30 | 8.65 | 8.29 | 8.37 | 0.00 | - | 3 | 831 | 15.48% |
IWM241018P00205000 | 2024-05-10 10:16AM EDT | 2024-10-18 | 8.76 | 8.84 | 8.89 | +0.25 | +2.94% | 53 | 5,545 | 15.55% |
IWM241115P00205000 | 2024-05-10 10:28AM EDT | 2024-11-15 | 9.95 | 9.85 | 9.89 | +0.45 | +4.74% | 2 | 1,079 | 16.07% |
IWM241220P00205000 | 2024-05-10 9:38AM EDT | 2024-12-20 | 10.24 | 10.69 | 10.77 | -0.18 | -1.73% | 8 | 23,120 | 16.14% |
IWM241231P00205000 | 2024-05-07 2:43PM EDT | 2024-12-31 | 11.11 | 10.80 | 10.99 | 0.00 | - | 2 | 5 | 16.10% |
IWM250117P00205000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 11.24 | 11.21 | 11.31 | +0.24 | +2.18% | 4 | 8,505 | 16.02% |
IWM250321P00205000 | 2024-05-09 3:00PM EDT | 2025-03-21 | 12.15 | 12.31 | 12.49 | 0.00 | - | 323 | 18,700 | 15.90% |
IWM250331P00205000 | 2024-05-02 10:58AM EDT | 2025-03-31 | 15.88 | 12.36 | 12.76 | 0.00 | - | - | 1 | 16.00% |
IWM250620P00205000 | 2024-05-07 12:53PM EDT | 2025-06-20 | 13.79 | 13.73 | 13.99 | 0.00 | - | 23 | 6,016 | 15.76% |
IWM251219P00205000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.59 | 16.29 | 16.73 | 0.00 | - | 2,000 | 4,922 | 15.76% |
IWM260116P00205000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 16.50 | 16.16 | 17.47 | 0.00 | - | 1 | 242 | 16.10% |
IWM260618P00205000 | 2024-05-07 2:50PM EDT | 2026-06-18 | 18.87 | 17.74 | 20.02 | 0.00 | - | 4 | 2,658 | 16.58% |
IWM261218P00205000 | 2024-05-07 1:07PM EDT | 2026-12-18 | 20.10 | 19.34 | 22.07 | 0.00 | - | 1 | 41 | 16.48% |