Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401C00212000 | 2024-03-28 4:14PM EDT | 2024-04-01 | 0.35 | 0.32 | 0.35 | -0.16 | -31.37% | 19,397 | 1,309 | 11.04% |
IWM240403C00212000 | 2024-03-28 4:10PM EDT | 2024-04-03 | 0.87 | 0.83 | 0.87 | -0.07 | -7.45% | 4,589 | 762 | 14.60% |
IWM240405C00212000 | 2024-03-28 4:12PM EDT | 2024-04-05 | 1.42 | 1.39 | 1.43 | -0.03 | -2.07% | 7,107 | 6,699 | 17.43% |
IWM240408C00212000 | 2024-03-28 3:56PM EDT | 2024-04-08 | 1.69 | 1.60 | 1.65 | +0.43 | +34.13% | 87 | 73 | 16.44% |
IWM240410C00212000 | 2024-03-28 3:49PM EDT | 2024-04-10 | 2.15 | 2.15 | 2.22 | +0.30 | +16.22% | 221 | 172 | 18.82% |
IWM240412C00212000 | 2024-03-28 4:01PM EDT | 2024-04-12 | 2.43 | 2.47 | 2.53 | +0.02 | +0.83% | 504 | 1,157 | 19.39% |
IWM240419C00212000 | 2024-03-28 4:00PM EDT | 2024-04-19 | 3.14 | 3.18 | 3.22 | +0.04 | +1.29% | 2,177 | 24,211 | 19.40% |
IWM240426C00212000 | 2024-03-28 4:03PM EDT | 2024-04-26 | 3.83 | 3.84 | 3.91 | +0.48 | +14.33% | 288 | 482 | 19.84% |
IWM240503C00212000 | 2024-03-28 1:57PM EDT | 2024-05-03 | 4.75 | 4.60 | 4.67 | +0.98 | +25.99% | 22 | 179 | 20.70% |
IWM240517C00212000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 5.70 | 5.77 | 5.81 | +0.20 | +3.64% | 770 | 2,227 | 21.25% |
IWM240621C00212000 | 2024-03-28 1:55PM EDT | 2024-06-21 | 7.92 | 7.81 | 7.89 | +0.70 | +9.70% | 6,096 | 20,569 | 21.44% |
IWM240719C00212000 | 2024-03-28 4:00PM EDT | 2024-07-19 | 9.38 | 9.41 | 9.52 | +2.07 | +28.32% | 44 | 38 | 22.08% |
IWM240816C00212000 | 2024-03-28 4:08PM EDT | 2024-08-16 | 11.07 | 10.99 | 11.09 | +1.94 | +21.25% | 629 | 8,092 | 22.78% |
IWM240920C00212000 | 2024-03-28 2:01PM EDT | 2024-09-20 | 12.92 | 12.80 | 12.93 | +0.37 | +2.95% | 15 | 511 | 23.55% |
IWM241018C00212000 | 2024-03-28 3:21PM EDT | 2024-10-18 | 13.89 | 13.52 | 14.11 | +2.29 | +19.74% | 10 | 326 | 23.75% |
IWM241115C00212000 | 2024-03-27 11:57AM EDT | 2024-11-15 | 13.88 | 15.14 | 15.76 | 0.00 | - | 5 | 961 | 24.74% |
IWM241220C00212000 | 2024-03-28 11:30AM EDT | 2024-12-20 | 17.40 | 16.44 | 17.13 | +2.27 | +15.00% | 1 | 4,438 | 24.98% |
IWM241231C00212000 | 2024-03-22 11:15AM EDT | 2024-12-31 | 14.50 | 16.61 | 17.43 | 0.00 | - | 10 | 10 | 24.89% |
IWM250117C00212000 | 2024-03-28 1:00PM EDT | 2025-01-17 | 18.00 | 17.30 | 18.07 | +0.94 | +5.51% | 13 | 1,741 | 25.01% |
IWM250321C00212000 | 2024-03-28 12:18PM EDT | 2025-03-21 | 20.91 | 19.56 | 20.50 | +3.64 | +21.08% | 2 | 102 | 25.64% |
IWM250620C00212000 | 2024-03-28 12:20PM EDT | 2025-06-20 | 23.76 | 22.45 | 23.65 | +2.33 | +10.87% | 2 | 40 | 26.29% |
IWM251219C00212000 | 2024-01-29 11:26AM EDT | 2025-12-19 | 19.78 | 22.95 | 24.88 | 0.00 | - | 2 | 2 | 23.30% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240401P00212000 | 2024-03-28 4:00PM EDT | 2024-04-01 | 1.94 | 1.69 | 1.95 | -0.64 | -24.81% | 1,840 | 8 | 9.52% |
IWM240403P00212000 | 2024-03-28 3:57PM EDT | 2024-04-03 | 2.24 | 2.24 | 2.34 | -0.91 | -28.89% | 276 | 2 | 12.22% |
IWM240405P00212000 | 2024-03-28 4:09PM EDT | 2024-04-05 | 2.70 | 2.71 | 2.76 | -0.90 | -25.00% | 3,611 | 131 | 14.30% |
IWM240412P00212000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 3.62 | 3.57 | 3.66 | -1.36 | -27.31% | 135 | 39 | 15.97% |
IWM240419P00212000 | 2024-03-28 4:04PM EDT | 2024-04-19 | 4.16 | 4.07 | 4.14 | -0.90 | -17.79% | 416 | 129 | 15.56% |
IWM240426P00212000 | 2024-03-28 2:55PM EDT | 2024-04-26 | 4.53 | 4.53 | 4.61 | -0.60 | -11.70% | 435 | 2 | 15.58% |
IWM240503P00212000 | 2024-03-28 11:57AM EDT | 2024-05-03 | 4.50 | 5.07 | 5.15 | -2.61 | -36.71% | 3 | 1 | 16.05% |
IWM240517P00212000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 5.97 | 5.83 | 5.87 | -0.71 | -10.63% | 523 | 371 | 15.96% |
IWM240621P00212000 | 2024-03-28 2:45PM EDT | 2024-06-21 | 7.45 | 7.33 | 7.40 | -0.38 | -4.85% | 312 | 1,047 | 16.03% |
IWM240719P00212000 | 2024-03-28 12:51PM EDT | 2024-07-19 | 8.05 | 8.21 | 8.33 | -0.49 | -5.74% | 21 | 1 | 15.91% |
IWM240816P00212000 | 2024-03-28 11:27AM EDT | 2024-08-16 | 8.78 | 9.06 | 9.16 | -2.79 | -24.11% | 6 | 236 | 15.83% |
IWM240920P00212000 | 2024-03-25 11:16AM EDT | 2024-09-20 | 11.93 | 9.95 | 10.05 | 0.00 | - | 2 | 4 | 15.70% |
IWM241115P00212000 | 2024-03-27 3:40PM EDT | 2024-11-15 | 12.28 | 11.63 | 11.75 | 0.00 | - | 1 | 1 | 16.22% |
IWM241220P00212000 | 2024-03-21 12:40PM EDT | 2024-12-20 | 13.70 | 12.43 | 12.55 | 0.00 | - | 2 | 6 | 16.24% |
IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 30.02% |
IWM250117P00212000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 13.25 | 12.60 | 13.01 | 0.00 | - | 2 | 193 | 16.06% |
IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 15.01 | 16.00 | 0.00 | - | 3 | 30 | 16.24% |
IWM251219P00212000 | 2024-01-24 3:09PM EDT | 2025-12-19 | 25.20 | 22.68 | 24.53 | 0.00 | - | 4 | 10 | 21.46% |