Singapore markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
204.13-1.73 (-0.84%)
As of 11:00AM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240510C002050002024-05-10 10:45AM EDT2024-05-100.270.290.30-1.11-80.43%7,36410,56215.04%
IWM240513C002050002024-05-10 10:44AM EDT2024-05-130.710.690.72-0.88-53.99%9514,24312.89%
IWM240514C002050002024-05-10 10:45AM EDT2024-05-141.161.131.16-0.74-38.95%2,41369316.29%
IWM240515C002050002024-05-10 10:39AM EDT2024-05-152.021.961.97-0.71-26.01%1,24320122.74%
IWM240516C002050002024-05-10 10:33AM EDT2024-05-162.052.172.19-0.74-26.52%2234323.02%
IWM240517C002050002024-05-10 10:43AM EDT2024-05-172.322.312.32-0.76-24.68%2,74858,32822.62%
IWM240520C002050002024-05-10 9:32AM EDT2024-05-203.382.432.46+0.34+11.18%137020.29%
IWM240521C002050002024-05-10 10:23AM EDT2024-05-212.602.562.59-0.59-18.50%44720.31%
IWM240522C002050002024-05-09 9:36AM EDT2024-05-222.772.712.73+0.10+3.75%54520.42%
IWM240523C002050002024-05-10 10:35AM EDT2024-05-232.852.872.93-0.38-11.76%22620.94%
IWM240524C002050002024-05-10 10:43AM EDT2024-05-243.043.033.06-0.77-20.87%682,59121.02%
IWM240531C002050002024-05-10 10:38AM EDT2024-05-313.553.533.56-0.84-19.13%653,21919.86%
IWM240607C002050002024-05-10 10:36AM EDT2024-06-074.194.244.28-0.80-16.03%911,35720.44%
IWM240614C002050002024-05-10 10:37AM EDT2024-06-144.734.814.85-0.96-16.87%7532920.58%
IWM240621C002050002024-05-10 10:42AM EDT2024-06-215.245.205.22-0.82-13.53%39936,63120.15%
IWM240628C002050002024-05-10 10:31AM EDT2024-06-285.605.645.67-0.93-14.24%103,36620.18%
IWM240719C002050002024-05-10 10:30AM EDT2024-07-196.947.047.07-0.82-10.57%122,60020.83%
IWM240816C002050002024-05-10 10:27AM EDT2024-08-168.758.718.76-0.80-8.38%20310,20721.63%
IWM240920C002050002024-05-10 10:31AM EDT2024-09-2010.5210.5910.65-0.90-7.88%4617,75322.42%
IWM240930C002050002024-05-09 1:13PM EDT2024-09-3011.2310.8110.98-0.01-0.09%11,75822.27%
IWM241018C002050002024-05-09 3:59PM EDT2024-10-1812.4511.6111.840.00-273,68222.58%
IWM241115C002050002024-05-08 1:59PM EDT2024-11-1513.0913.3913.630.00-171023.90%
IWM241220C002050002024-05-09 3:31PM EDT2024-12-2015.7214.7615.05+0.20+1.29%116,55024.19%
IWM241231C002050002024-05-09 4:10PM EDT2024-12-3116.0514.9915.390.00-15024.14%
IWM250117C002050002024-05-10 10:32AM EDT2025-01-1715.7015.7615.89-1.10-6.55%776,37324.05%
IWM250321C002050002024-05-09 12:36PM EDT2025-03-2118.6018.0718.530.00-51,13625.02%
IWM250331C002050002024-05-08 9:33AM EDT2025-03-3117.5218.3118.740.00-61224.90%
IWM250620C002050002024-05-10 10:39AM EDT2025-06-2021.4521.2321.52-0.31-1.42%101,07625.54%
IWM251219C002050002024-05-08 3:05PM EDT2025-12-1926.6526.6127.400.00-685,48126.97%
IWM260116C002050002024-05-01 10:31AM EDT2026-01-1622.4226.1928.580.00-119227.48%
IWM260618C002050002024-04-25 12:01PM EDT2026-06-1826.2729.2533.630.00-317028.93%
IWM261218C002050002024-05-08 12:13PM EDT2026-12-1835.0033.5038.000.00-110129.40%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240510P002050002024-05-10 10:44AM EDT2024-05-100.600.630.64+0.26+76.47%18,9899,5490.00%
IWM240513P002050002024-05-10 10:43AM EDT2024-05-130.990.991.01+0.40+67.80%1,9008875.23%
IWM240514P002050002024-05-10 10:39AM EDT2024-05-141.431.411.43+0.46+47.42%1,3967009.74%
IWM240515P002050002024-05-10 10:25AM EDT2024-05-152.302.202.23+0.69+42.86%23653616.82%
IWM240516P002050002024-05-10 10:41AM EDT2024-05-162.302.312.34+0.50+27.78%47119616.58%
IWM240517P002050002024-05-10 10:45AM EDT2024-05-172.452.452.47+0.59+32.24%4,36029,79816.60%
IWM240520P002050002024-05-10 10:09AM EDT2024-05-202.662.552.57+0.63+31.03%94214.87%
IWM240521P002050002024-05-10 10:19AM EDT2024-05-212.502.632.66+0.40+19.05%106414.86%
IWM240522P002050002024-05-10 10:28AM EDT2024-05-222.882.762.79+0.13+4.73%606815.13%
IWM240523P002050002024-05-09 3:57PM EDT2024-05-232.432.842.890.00-6615.21%
IWM240524P002050002024-05-10 10:40AM EDT2024-05-242.892.962.99+0.53+22.46%4550215.31%
IWM240531P002050002024-05-10 10:43AM EDT2024-05-313.333.333.37+0.54+19.35%212,88414.55%
IWM240607P002050002024-05-10 10:17AM EDT2024-06-073.643.823.85+0.23+6.74%1425914.77%
IWM240614P002050002024-05-10 10:45AM EDT2024-06-144.704.674.71+0.52+12.44%66079016.63%
IWM240621P002050002024-05-10 10:43AM EDT2024-06-214.944.954.98+0.50+11.26%44734,81616.19%
IWM240628P002050002024-05-09 3:59PM EDT2024-06-285.025.245.27+0.16+3.29%897315.97%
IWM240719P002050002024-05-10 10:39AM EDT2024-07-196.106.056.09+0.49+8.73%1195,00315.69%
IWM240816P002050002024-05-10 10:41AM EDT2024-08-167.017.027.07+0.35+5.26%5516,28315.60%
IWM240920P002050002024-05-10 10:44AM EDT2024-09-207.997.978.04+0.44+5.83%1025,49415.38%
IWM240930P002050002024-05-07 4:14PM EDT2024-09-308.658.298.370.00-383115.48%
IWM241018P002050002024-05-10 10:16AM EDT2024-10-188.768.848.89+0.25+2.94%535,54515.55%
IWM241115P002050002024-05-10 10:28AM EDT2024-11-159.959.859.89+0.45+4.74%21,07916.07%
IWM241220P002050002024-05-10 9:38AM EDT2024-12-2010.2410.6910.77-0.18-1.73%823,12016.14%
IWM241231P002050002024-05-07 2:43PM EDT2024-12-3111.1110.8010.990.00-2516.10%
IWM250117P002050002024-05-10 10:43AM EDT2025-01-1711.2411.2111.31+0.24+2.18%48,50516.02%
IWM250321P002050002024-05-09 3:00PM EDT2025-03-2112.1512.3112.490.00-32318,70015.90%
IWM250331P002050002024-05-02 10:58AM EDT2025-03-3115.8812.3612.760.00--116.00%
IWM250620P002050002024-05-07 12:53PM EDT2025-06-2013.7913.7313.990.00-236,01615.76%
IWM251219P002050002024-05-07 3:54PM EDT2025-12-1916.5916.2916.730.00-2,0004,92215.76%
IWM260116P002050002024-05-09 3:56PM EDT2026-01-1616.5016.1617.470.00-124216.10%
IWM260618P002050002024-05-07 2:50PM EDT2026-06-1818.8717.7420.020.00-42,65816.58%
IWM261218P002050002024-05-07 1:07PM EDT2026-12-1820.1019.3422.070.00-14116.48%