NYSEArca - Delayed Quote USD

iShares Russell 2000 ETF (IWM)

198.57 +3.27 (+1.67%)
At close: April 23 at 4:00 PM EDT
198.64 +0.07 (+0.04%)
After hours: April 23 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWM240424C00203000 4/23/2024 8:08 PM 2024-04-24 0.03 0.00 0.00 0.00 0.00% 1,154 0 12.50%
IWM240425C00203000 4/23/2024 8:12 PM 2024-04-25 0.10 0.00 0.00 0.00 0.00% 3,309 0 6.25%
IWM240426C00203000 4/23/2024 7:54 PM 2024-04-26 0.26 0.00 0.00 0.00 0.00% 573 0 6.25%
IWM240429C00203000 4/23/2024 7:58 PM 2024-04-29 0.40 0.00 0.00 0.00 0.00% 380 0 3.13%
IWM240430C00203000 4/23/2024 7:32 PM 2024-04-30 0.55 0.00 0.00 0.00 0.00% 31 0 3.13%
IWM240501C00203000 4/23/2024 6:25 PM 2024-05-01 1.13 0.00 0.00 0.00 0.00% 5 0 3.13%
IWM240502C00203000 4/23/2024 5:44 PM 2024-05-02 1.30 0.00 0.00 0.00 0.00% 21 0 3.13%
IWM240503C00203000 4/23/2024 7:57 PM 2024-05-03 1.29 0.00 0.00 0.00 0.00% 706 0 3.13%
IWM240510C00203000 4/23/2024 7:56 PM 2024-05-10 1.91 0.00 0.00 0.00 0.00% 125 0 3.13%
IWM240517C00203000 4/23/2024 8:04 PM 2024-05-17 2.63 0.00 0.00 0.00 0.00% 4,250 0 1.56%
IWM240524C00203000 4/23/2024 6:29 PM 2024-05-24 3.52 0.00 0.00 0.00 0.00% 34 0 1.56%
IWM240531C00203000 4/23/2024 7:43 PM 2024-05-31 3.57 0.00 0.00 0.00 0.00% 39 0 1.56%
IWM240621C00203000 4/23/2024 7:38 PM 2024-06-21 4.94 0.00 0.00 0.00 0.00% 102 0 1.56%
IWM240628C00203000 4/23/2024 7:10 PM 2024-06-28 5.48 0.00 0.00 0.00 0.00% 14 0 1.56%
IWM240719C00203000 4/23/2024 7:52 PM 2024-07-19 6.56 0.00 0.00 0.00 0.00% 6 0 1.56%
IWM240816C00203000 4/23/2024 7:04 PM 2024-08-16 8.23 0.00 0.00 0.00 0.00% 6 0 0.78%
IWM240920C00203000 4/23/2024 2:16 PM 2024-09-20 9.70 0.00 0.00 0.00 0.00% 16 0 0.78%
IWM240930C00203000 4/12/2024 5:02 PM 2024-09-30 11.30 0.00 0.00 0.00 0.00% 2 0 0.78%
IWM241018C00203000 4/11/2024 6:33 PM 2024-10-18 13.77 0.00 0.00 0.00 0.00% 8 0 0.78%
IWM241115C00203000 4/19/2024 5:58 PM 2024-11-15 10.14 0.00 0.00 0.00 0.00% 120 0 0.78%
IWM241220C00203000 4/23/2024 2:21 PM 2024-12-20 13.74 0.00 0.00 0.00 0.00% 1 0 0.78%
IWM241231C00203000 4/17/2024 4:33 PM 2024-12-31 11.96 0.00 0.00 0.00 0.00% 1 0 0.78%
IWM250117C00203000 4/19/2024 7:48 PM 2025-01-17 12.01 0.00 0.00 0.00 0.00% 6 0 0.78%
IWM250321C00203000 4/18/2024 1:43 PM 2025-03-21 14.43 0.00 0.00 0.00 0.00% 1 0 0.78%
IWM250620C00203000 4/19/2024 7:23 PM 2025-06-20 16.72 0.00 0.00 0.00 0.00% 4 0 0.39%
IWM251219C00203000 3/22/2024 3:15 PM 2025-12-19 29.66 21.77 22.41 0.00 0.00% 1 1 23.90%
IWM260116C00203000 4/23/2024 6:07 PM 2026-01-16 25.85 0.00 0.00 0.00 0.00% 2 0 0.39%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
IWM240424P00203000 4/23/2024 8:11 PM 2024-04-24 4.58 0.00 0.00 0.00 0.00% 148 0 0.00%
IWM240426P00203000 4/23/2024 3:55 PM 2024-04-26 4.94 0.00 0.00 0.00 0.00% 25 0 0.00%
IWM240429P00203000 4/23/2024 6:04 PM 2024-04-29 4.38 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240430P00203000 4/19/2024 5:52 PM 2024-04-30 9.74 0.00 0.00 0.00 0.00% 3 0 0.00%
IWM240503P00203000 4/23/2024 7:57 PM 2024-05-03 5.52 0.00 0.00 0.00 0.00% 59 0 0.00%
IWM240510P00203000 4/19/2024 7:46 PM 2024-05-10 11.15 0.00 0.00 0.00 0.00% 18 0 0.00%
IWM240517P00203000 4/23/2024 7:38 PM 2024-05-17 6.47 0.00 0.00 0.00 0.00% 522 0 0.00%
IWM240524P00203000 4/23/2024 1:30 PM 2024-05-24 9.18 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240531P00203000 4/23/2024 1:41 PM 2024-05-31 8.83 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM240621P00203000 4/23/2024 5:42 PM 2024-06-21 8.08 0.00 0.00 0.00 0.00% 2 0 0.00%
IWM240628P00203000 4/22/2024 4:15 PM 2024-06-28 11.29 0.00 0.00 0.00 0.00% 6 0 0.00%
IWM240719P00203000 4/19/2024 7:29 PM 2024-07-19 13.34 0.00 0.00 0.00 0.00% 4 0 0.00%
IWM240816P00203000 4/23/2024 8:03 PM 2024-08-16 10.09 0.00 0.00 0.00 0.00% 87 0 0.00%
IWM240920P00203000 4/19/2024 6:30 PM 2024-09-20 15.23 0.00 0.00 0.00 0.00% 3 0 0.00%
IWM240930P00203000 4/19/2024 3:19 PM 2024-09-30 14.66 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM241018P00203000 4/17/2024 4:43 PM 2024-10-18 15.00 0.00 0.00 0.00 0.00% 2 0 0.00%
IWM241115P00203000 4/19/2024 2:07 PM 2024-11-15 15.21 0.00 0.00 0.00 0.00% 101 0 0.00%
IWM241220P00203000 4/17/2024 7:49 PM 2024-12-20 16.12 0.00 0.00 0.00 0.00% 2 0 0.00%
IWM241231P00203000 4/4/2024 6:16 PM 2024-12-31 10.79 0.00 0.00 0.00 0.00% 1 0 0.00%
IWM250117P00203000 4/16/2024 5:00 PM 2025-01-17 15.83 0.00 0.00 0.00 0.00% 2 0 0.00%
IWM250321P00203000 4/12/2024 7:45 PM 2025-03-21 15.44 0.00 0.00 0.00 0.00% 104 0 0.00%
IWM250620P00203000 3/19/2024 2:23 PM 2025-06-20 15.84 18.88 19.34 0.00 0.00% 1 777 19.81%
IWM251219P00203000 3/5/2024 6:12 PM 2025-12-19 17.28 16.39 17.55 0.00 0.00% 20 11 14.81%
IWM260116P00203000 2/27/2024 8:56 PM 2026-01-16 17.95 14.12 15.69 0.00 0.00% - 1 12.70%

Related Tickers