Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240328C00223000 | 2024-03-28 11:29AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 44.53% |
IWM240401C00223000 | 2024-03-28 10:56AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 19.92% |
IWM240403C00223000 | 2024-03-28 10:48AM EDT | 2024-04-03 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 1 | 18.36% |
IWM240405C00223000 | 2024-03-28 3:14PM EDT | 2024-04-05 | 0.05 | 0.03 | 0.04 | 0.00 | - | 115 | 292 | 17.77% |
IWM240412C00223000 | 2024-03-28 4:06PM EDT | 2024-04-12 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 54 | 43 | 18.36% |
IWM240419C00223000 | 2024-03-28 3:13PM EDT | 2024-04-19 | 0.52 | 0.48 | 0.50 | +0.02 | +4.00% | 79 | 1,502 | 18.56% |
IWM240517C00223000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 1.97 | 1.94 | 1.98 | +0.44 | +28.76% | 66 | 1,279 | 19.91% |
IWM240621C00223000 | 2024-03-28 3:06PM EDT | 2024-06-21 | 3.58 | 3.52 | 3.57 | +0.12 | +3.47% | 152 | 9,498 | 20.14% |
IWM240816C00223000 | 2024-03-28 3:44PM EDT | 2024-08-16 | 6.09 | 6.13 | 6.21 | +2.38 | +64.15% | 9 | 241 | 21.27% |
IWM240920C00223000 | 2024-03-21 11:15AM EDT | 2024-09-20 | 8.20 | 7.70 | 7.79 | +1.01 | +14.05% | 1 | 6,535 | 21.92% |
IWM241220C00223000 | 2024-03-21 10:01AM EDT | 2024-12-20 | 10.23 | 11.38 | 11.50 | 0.00 | - | 2 | 16 | 23.13% |
IWM241231C00223000 | 2024-03-22 9:38AM EDT | 2024-12-31 | 10.58 | 11.26 | 11.98 | 0.00 | - | 1 | 1 | 23.34% |
IWM250117C00223000 | 2024-03-28 4:09PM EDT | 2025-01-17 | 12.26 | 11.89 | 12.60 | +3.59 | +41.41% | 41 | 115 | 23.49% |
IWM250620C00223000 | 2024-03-22 1:55PM EDT | 2025-06-20 | 15.04 | 16.87 | 17.87 | 0.00 | - | 6 | 5,588 | 24.75% |
IWM251219C00223000 | 2024-03-22 1:56PM EDT | 2025-12-19 | 19.98 | 21.62 | 23.51 | 0.00 | - | 2 | 24 | 25.99% |
IWM260116C00223000 | 2024-03-22 2:20PM EDT | 2026-01-16 | 20.57 | 22.12 | 24.20 | 0.00 | - | 152 | 76 | 26.05% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
IWM240419P00223000 | 2024-03-28 11:54AM EDT | 2024-04-19 | 11.48 | 12.55 | 12.73 | -7.75 | -40.30% | 12 | 0 | 10.74% |
IWM240621P00223000 | 2024-03-26 4:09PM EDT | 2024-06-21 | 18.13 | 14.03 | 14.48 | 0.00 | - | 2 | 25 | 14.69% |
IWM240816P00223000 | 2024-03-22 12:17PM EDT | 2024-08-16 | 18.71 | 15.37 | 15.53 | 0.00 | - | 1 | 1 | 14.01% |
IWM240920P00223000 | 2024-03-22 2:55PM EDT | 2024-09-20 | 19.32 | 16.04 | 16.19 | 0.00 | - | 2 | 32 | 13.90% |
IWM250117P00223000 | 2024-01-17 11:51AM EDT | 2025-01-17 | 34.35 | 23.56 | 25.74 | 0.00 | - | 3 | 25 | 24.11% |