Singapore markets open in 6 hours 22 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,745.27 +562.96 (+0.89%) CMC Crypto 200
1,393.92 -2.62 (-0.19%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00150000 | 2024-04-25 1:27PM EDT | 150.00 | 45.48 | 48.54 | 48.69 | +45.48 | - | - | 1 | 195.70% |
| IWM240429C00160000 | 2024-04-22 12:08PM EDT | 160.00 | 34.30 | 38.54 | 38.69 | +34.30 | - | - | 1 | 156.45% |
| IWM240429C00165000 | 2024-04-25 11:30AM EDT | 165.00 | 30.08 | 33.54 | 33.69 | +30.08 | - | - | 3 | 137.31% |
| IWM240429C00168000 | 2024-04-26 2:18PM EDT | 168.00 | 30.58 | 30.55 | 30.68 | +30.58 | - | 3 | 0 | 125.98% |
| IWM240429C00170000 | 2024-04-26 2:18PM EDT | 170.00 | 28.58 | 28.55 | 28.69 | +3.59 | +14.37% | 3 | 3 | 118.95% |
| IWM240429C00171000 | 2024-04-26 2:18PM EDT | 171.00 | 27.58 | 27.55 | 27.70 | +27.58 | - | 3 | 0 | 115.63% |
| IWM240429C00172000 | 2024-04-26 10:54AM EDT | 172.00 | 26.15 | 26.55 | 26.70 | +26.15 | - | 16 | 0 | 111.91% |
| IWM240429C00174000 | 2024-04-25 9:31AM EDT | 174.00 | 21.09 | 24.55 | 24.70 | +21.09 | - | - | 1 | 104.30% |
| IWM240429C00175000 | 2024-04-26 10:25AM EDT | 175.00 | 23.30 | 23.55 | 23.70 | +23.30 | - | 1 | 13 | 100.59% |
| IWM240429C00176000 | 2024-04-26 10:25AM EDT | 176.00 | 22.30 | 22.55 | 22.69 | +22.30 | - | 1 | 1 | 96.48% |
| IWM240429C00177000 | 2024-04-26 9:30AM EDT | 177.00 | 19.69 | 21.55 | 21.69 | +19.69 | - | 1 | 8 | 92.77% |
| IWM240429C00178000 | 2024-04-25 1:21PM EDT | 178.00 | 17.47 | 20.55 | 20.69 | +17.47 | - | - | 2 | 89.06% |
| IWM240429C00180000 | 2024-04-25 9:31AM EDT | 180.00 | 15.11 | 18.55 | 18.66 | 0.00 | - | 2 | 2 | 80.57% |
| IWM240429C00181000 | 2024-04-25 10:41AM EDT | 181.00 | 13.70 | 17.55 | 17.70 | +13.70 | - | - | 1 | 78.13% |
| IWM240429C00182000 | 2024-04-25 1:38PM EDT | 182.00 | 14.05 | 16.55 | 16.70 | +14.05 | - | - | 1 | 74.41% |
| IWM240429C00183000 | 2024-04-26 10:45AM EDT | 183.00 | 15.01 | 15.55 | 15.69 | +15.01 | - | 1 | 17 | 70.31% |
| IWM240429C00184000 | 2024-04-25 4:13PM EDT | 184.00 | 12.22 | 14.55 | 14.67 | +12.22 | - | - | 7 | 66.02% |
| IWM240429C00185000 | 2024-04-25 2:44PM EDT | 185.00 | 11.00 | 13.55 | 13.66 | +11.00 | - | - | 12 | 61.91% |
| IWM240429C00186000 | 2024-04-26 10:25AM EDT | 186.00 | 12.31 | 12.55 | 12.66 | +12.31 | - | 14 | 2 | 58.11% |
| IWM240429C00187000 | 2024-04-26 10:25AM EDT | 187.00 | 11.31 | 11.55 | 11.65 | +11.31 | - | 6 | 1 | 54.10% |
| IWM240429C00188000 | 2024-04-26 12:08PM EDT | 188.00 | 10.27 | 10.55 | 10.68 | +10.27 | - | 3 | 3 | 50.98% |
| IWM240429C00189000 | 2024-04-25 12:08PM EDT | 189.00 | 6.76 | 9.56 | 9.66 | +6.76 | - | - | 0 | 49.07% |
| IWM240429C00190000 | 2024-04-26 10:54AM EDT | 190.00 | 8.18 | 8.56 | 8.66 | +2.55 | +45.29% | 6 | 16 | 45.02% |
| IWM240429C00191000 | 2024-04-26 10:24AM EDT | 191.00 | 7.41 | 7.56 | 7.68 | +1.71 | +30.00% | 3 | 58 | 41.70% |
| IWM240429C00192000 | 2024-04-26 2:43PM EDT | 192.00 | 6.78 | 6.56 | 6.70 | +2.48 | +57.67% | 19 | 133 | 38.18% |
| IWM240429C00193000 | 2024-04-26 3:33PM EDT | 193.00 | 5.56 | 5.57 | 5.67 | +1.79 | +47.48% | 12 | 111 | 32.86% |
| IWM240429C00194000 | 2024-04-26 4:09PM EDT | 194.00 | 4.68 | 4.58 | 4.69 | +1.57 | +50.48% | 118 | 143 | 29.05% |
| IWM240429C00195000 | 2024-04-26 4:06PM EDT | 195.00 | 3.69 | 3.61 | 3.73 | +1.15 | +45.28% | 352 | 349 | 25.49% |
| IWM240429C00196000 | 2024-04-26 4:03PM EDT | 196.00 | 2.69 | 2.68 | 2.80 | +0.81 | +43.09% | 854 | 605 | 22.17% |
| IWM240429C00197000 | 2024-04-26 4:11PM EDT | 197.00 | 1.89 | 1.84 | 1.93 | +0.67 | +54.92% | 2,230 | 905 | 19.19% |
| IWM240429C00198000 | 2024-04-26 4:14PM EDT | 198.00 | 1.16 | 1.13 | 1.15 | +0.34 | +41.46% | 4,659 | 1,197 | 16.41% |
| IWM240429C00199000 | 2024-04-26 4:14PM EDT | 199.00 | 0.60 | 0.60 | 0.61 | +0.05 | +9.09% | 9,659 | 1,090 | 15.24% |
| IWM240429C00200000 | 2024-04-26 4:13PM EDT | 200.00 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 7,497 | 1,291 | 14.70% |
| IWM240429C00201000 | 2024-04-26 4:14PM EDT | 201.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 2,044 | 724 | 14.41% |
| IWM240429C00202000 | 2024-04-26 4:13PM EDT | 202.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,263 | 793 | 14.45% |
| IWM240429C00203000 | 2024-04-26 4:08PM EDT | 203.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 636 | 699 | 15.63% |
| IWM240429C00204000 | 2024-04-26 4:12PM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,077 | 509 | 16.80% |
| IWM240429C00205000 | 2024-04-26 4:05PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,831 | 324 | 19.14% |
| IWM240429C00206000 | 2024-04-26 3:59PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 510 | 21.88% |
| IWM240429C00207000 | 2024-04-26 3:59PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 70 | 24.22% |
| IWM240429C00208000 | 2024-04-26 3:45PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 26.56% |
| IWM240429C00209000 | 2024-04-24 11:03AM EDT | 209.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 101 | 28.91% |
| IWM240429C00210000 | 2024-04-25 3:01PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,436 | 31.25% |
| IWM240429C00212000 | 2024-04-26 3:51PM EDT | 212.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 0 | 35.94% |
| IWM240429C00214000 | 2024-04-24 10:52AM EDT | 214.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 39.84% |
| IWM240429C00217000 | 2024-04-26 3:37PM EDT | 217.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 46.88% |
| IWM240429C00220000 | 2024-04-22 10:31AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 50.00% |
| IWM240429C00230000 | 2024-04-15 1:26PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 850 | 68.75% |
Putsfor29 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00150000 | 2024-04-17 12:43PM EDT | 150.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 267 | 125.00% |
| IWM240429P00160000 | 2024-04-25 12:11PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 96.88% |
| IWM240429P00170000 | 2024-04-26 9:52AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 71.88% |
| IWM240429P00172000 | 2024-04-24 12:22PM EDT | 172.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 81 | 65.63% |
| IWM240429P00173000 | 2024-04-24 12:24PM EDT | 173.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 60 | 64.06% |
| IWM240429P00174000 | 2024-04-26 10:00AM EDT | 174.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 63 | 62.50% |
| IWM240429P00175000 | 2024-04-24 12:43PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 17 | 59.38% |
| IWM240429P00176000 | 2024-04-24 1:34PM EDT | 176.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 60 | 56.25% |
| IWM240429P00177000 | 2024-04-25 12:51PM EDT | 177.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 40 | 53.13% |
| IWM240429P00178000 | 2024-04-25 12:51PM EDT | 178.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 90 | 51.56% |
| IWM240429P00179000 | 2024-04-25 12:52PM EDT | 179.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 30 | 50.00% |
| IWM240429P00180000 | 2024-04-26 3:55PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 581 | 50.00% |
| IWM240429P00181000 | 2024-04-25 10:53AM EDT | 181.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 14 | 47.66% |
| IWM240429P00182000 | 2024-04-25 12:52PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 128 | 45.31% |
| IWM240429P00183000 | 2024-04-25 2:19PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 3 | 42.19% |
| IWM240429P00184000 | 2024-04-25 3:36PM EDT | 184.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 79 | 39.84% |
| IWM240429P00185000 | 2024-04-25 2:29PM EDT | 185.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 310 | 37.50% |
| IWM240429P00186000 | 2024-04-26 3:51PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 41 | 35.16% |
| IWM240429P00187000 | 2024-04-26 1:52PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 28 | 104 | 32.03% |
| IWM240429P00188000 | 2024-04-26 2:29PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 82 | 450 | 29.69% |
| IWM240429P00189000 | 2024-04-26 3:32PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 570 | 400 | 26.95% |
| IWM240429P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,183 | 2,073 | 24.22% |
| IWM240429P00191000 | 2024-04-26 3:59PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 315 | 901 | 21.88% |
| IWM240429P00192000 | 2024-04-26 4:05PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1,175 | 1,643 | 19.14% |
| IWM240429P00193000 | 2024-04-26 4:01PM EDT | 193.00 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 3,070 | 10,903 | 18.16% |
| IWM240429P00194000 | 2024-04-26 4:05PM EDT | 194.00 | 0.02 | 0.02 | 0.03 | -0.69 | -97.18% | 1,695 | 1,090 | 16.21% |
| IWM240429P00195000 | 2024-04-26 4:14PM EDT | 195.00 | 0.05 | 0.05 | 0.06 | -1.03 | -95.37% | 4,627 | 2,014 | 15.04% |
| IWM240429P00196000 | 2024-04-26 4:14PM EDT | 196.00 | 0.11 | 0.11 | 0.12 | -1.31 | -92.25% | 1,651 | 654 | 13.82% |
| IWM240429P00197000 | 2024-04-26 4:14PM EDT | 197.00 | 0.27 | 0.25 | 0.27 | -1.70 | -86.29% | 11,457 | 1,042 | 13.11% |
| IWM240429P00198000 | 2024-04-26 4:14PM EDT | 198.00 | 0.53 | 0.53 | 0.55 | -2.10 | -79.85% | 7,639 | 270 | 12.23% |
| IWM240429P00199000 | 2024-04-26 4:09PM EDT | 199.00 | 0.98 | 0.97 | 1.02 | -2.31 | -70.21% | 2,560 | 516 | 11.08% |
| IWM240429P00200000 | 2024-04-26 4:11PM EDT | 200.00 | 1.66 | 1.62 | 1.69 | -2.09 | -55.73% | 887 | 383 | 8.25% |
| IWM240429P00201000 | 2024-04-26 4:03PM EDT | 201.00 | 2.48 | 2.43 | 2.54 | -2.48 | -50.00% | 309 | 103 | 0.00% |
| IWM240429P00202000 | 2024-04-26 4:14PM EDT | 202.00 | 3.41 | 3.40 | 3.46 | -0.66 | -16.22% | 3 | 94 | 0.00% |
| IWM240429P00203000 | 2024-04-26 3:55PM EDT | 203.00 | 4.55 | 4.37 | 4.47 | +0.04 | +0.89% | 4 | 31 | 0.00% |
| IWM240429P00204000 | 2024-04-26 12:16PM EDT | 204.00 | 5.59 | 5.37 | 5.47 | -6.03 | -51.89% | 1 | 0 | 0.00% |
| IWM240429P00205000 | 2024-04-24 2:44PM EDT | 205.00 | 7.68 | 6.37 | 6.47 | 0.00 | - | 6 | 3 | 0.00% |
| IWM240429P00206000 | 2024-04-26 9:30AM EDT | 206.00 | 9.26 | 7.37 | 7.47 | -0.90 | -8.86% | 8 | 0 | 0.00% |
| IWM240429P00207000 | 2024-04-26 1:08PM EDT | 207.00 | 8.42 | 8.33 | 8.47 | +8.42 | - | 13 | 0 | 0.00% |
| IWM240429P00208000 | 2024-04-26 3:57PM EDT | 208.00 | 9.55 | 9.37 | 9.47 | -2.32 | -19.55% | 129 | 0 | 0.00% |
| IWM240429P00209000 | 2024-04-26 4:03PM EDT | 209.00 | 10.46 | 10.37 | 10.47 | -3.58 | -25.50% | 8 | 0 | 0.00% |
| IWM240429P00210000 | 2024-04-25 12:30PM EDT | 210.00 | 14.77 | 11.37 | 11.47 | +14.77 | - | - | 0 | 0.00% |
| IWM240429P00211000 | 2024-04-26 1:08PM EDT | 211.00 | 12.42 | 12.37 | 12.47 | +12.42 | - | 1 | 0 | 0.00% |
| IWM240429P00212000 | 2024-04-25 2:25PM EDT | 212.00 | 15.85 | 13.37 | 13.47 | +15.85 | - | - | 0 | 0.00% |
| IWM240429P00213000 | 2024-04-26 2:06PM EDT | 213.00 | 14.24 | 14.37 | 14.47 | +14.24 | - | 13 | 0 | 0.00% |
| IWM240429P00215000 | 2024-04-25 9:57AM EDT | 215.00 | 20.85 | 16.37 | 16.47 | +20.85 | - | - | 11 | 0.00% |
| IWM240429P00216000 | 2024-04-26 2:32PM EDT | 216.00 | 17.52 | 17.37 | 17.47 | +17.52 | - | 2 | 0 | 0.00% |
| IWM240429P00217000 | 2024-04-26 10:25AM EDT | 217.00 | 18.72 | 18.37 | 18.47 | +18.72 | - | 1 | 0 | 0.00% |
| IWM240429P00218000 | 2024-04-26 3:56PM EDT | 218.00 | 19.52 | 19.37 | 19.47 | +19.52 | - | 2 | 0 | 0.00% |
| IWM240429P00219000 | 2024-04-26 3:56PM EDT | 219.00 | 20.52 | 20.36 | 20.47 | +20.52 | - | 2 | 0 | 0.00% |
| IWM240429P00220000 | 2024-04-26 3:56PM EDT | 220.00 | 21.52 | 21.32 | 21.48 | +21.52 | - | 1 | 0 | 0.00% |
| IWM240429P00221000 | 2024-04-26 3:56PM EDT | 221.00 | 22.52 | 22.32 | 22.47 | +22.52 | - | 1 | 0 | 0.00% |
| IWM240429P00222000 | 2024-04-26 3:56PM EDT | 222.00 | 23.52 | 23.32 | 23.47 | +23.52 | - | 4 | 0 | 0.00% |
| IWM240429P00223000 | 2024-04-26 3:56PM EDT | 223.00 | 24.52 | 24.32 | 24.47 | +24.52 | - | 5 | 1 | 0.00% |
| IWM240429P00250000 | 2024-04-25 2:29PM EDT | 250.00 | 54.14 | 51.32 | 51.47 | +54.14 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.