Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,398.89 -383.20 (-0.60%) CMC Crypto 200
1,332.77 -63.77 (-4.57%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00170000 | 2024-04-26 2:18PM EDT | 170.00 | 28.58 | 28.55 | 28.69 | +3.59 | +14.37% | 3 | 3 | 97.07% |
| IWM240429C00180000 | 2024-04-25 9:31AM EDT | 180.00 | 15.11 | 18.55 | 18.66 | 0.00 | - | 2 | 2 | 65.82% |
| IWM240429C00190000 | 2024-04-26 10:54AM EDT | 190.00 | 8.18 | 8.56 | 8.66 | +2.55 | +45.29% | 6 | 16 | 36.77% |
| IWM240429C00191000 | 2024-04-26 10:24AM EDT | 191.00 | 7.41 | 7.56 | 7.68 | +1.71 | +30.00% | 3 | 58 | 34.03% |
| IWM240429C00192000 | 2024-04-26 2:43PM EDT | 192.00 | 6.78 | 6.56 | 6.70 | +2.48 | +57.67% | 19 | 133 | 31.15% |
| IWM240429C00193000 | 2024-04-26 3:33PM EDT | 193.00 | 5.56 | 5.57 | 5.67 | +1.79 | +47.48% | 12 | 111 | 26.81% |
| IWM240429C00194000 | 2024-04-26 4:09PM EDT | 194.00 | 4.68 | 4.58 | 4.69 | +1.57 | +50.48% | 118 | 143 | 23.73% |
| IWM240429C00195000 | 2024-04-26 4:06PM EDT | 195.00 | 3.69 | 3.61 | 3.73 | +1.15 | +45.28% | 352 | 349 | 20.85% |
| IWM240429C00196000 | 2024-04-26 4:03PM EDT | 196.00 | 2.69 | 2.68 | 2.80 | +0.81 | +43.09% | 854 | 605 | 18.12% |
| IWM240429C00197000 | 2024-04-26 4:11PM EDT | 197.00 | 1.89 | 1.84 | 1.93 | +0.67 | +54.92% | 2,230 | 905 | 15.67% |
| IWM240429C00198000 | 2024-04-26 4:14PM EDT | 198.00 | 1.16 | 1.13 | 1.15 | +0.34 | +41.46% | 4,659 | 1,197 | 13.38% |
| IWM240429C00199000 | 2024-04-26 4:14PM EDT | 199.00 | 0.60 | 0.60 | 0.61 | +0.05 | +9.09% | 9,659 | 1,090 | 12.43% |
| IWM240429C00200000 | 2024-04-26 4:13PM EDT | 200.00 | 0.26 | 0.26 | 0.28 | -0.08 | -23.53% | 7,497 | 1,291 | 11.99% |
| IWM240429C00201000 | 2024-04-26 4:14PM EDT | 201.00 | 0.10 | 0.10 | 0.11 | -0.10 | -50.00% | 2,044 | 724 | 11.77% |
| IWM240429C00202000 | 2024-04-26 4:13PM EDT | 202.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,263 | 793 | 11.82% |
| IWM240429C00203000 | 2024-04-26 4:08PM EDT | 203.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 636 | 699 | 12.70% |
| IWM240429C00204000 | 2024-04-26 4:12PM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,077 | 509 | 13.67% |
| IWM240429C00205000 | 2024-04-26 4:05PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,831 | 324 | 15.63% |
| IWM240429C00206000 | 2024-04-26 3:59PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 510 | 17.58% |
| IWM240429C00207000 | 2024-04-26 3:59PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 70 | 19.53% |
| IWM240429C00208000 | 2024-04-25 3:16PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 164 | 21.49% |
| IWM240429C00209000 | 2024-04-24 11:03AM EDT | 209.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 101 | 23.44% |
| IWM240429C00210000 | 2024-04-25 3:01PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,436 | 25.39% |
| IWM240429C00220000 | 2024-04-22 10:31AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 42.97% |
| IWM240429C00230000 | 2024-04-15 1:26PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 850 | 56.25% |
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 | 100.00% |
| IWM240429P00160000 | 2024-04-25 12:11PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 78.13% |
| IWM240429P00170000 | 2024-04-25 9:40AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 57.81% |
| IWM240429P00180000 | 2024-04-26 3:55PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 581 | 40.63% |
| IWM240429P00190000 | 2024-04-26 3:59PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1,183 | 2,073 | 19.92% |
| IWM240429P00191000 | 2024-04-26 3:33PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 315 | 901 | 17.97% |
| IWM240429P00192000 | 2024-04-26 4:05PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 1,175 | 1,643 | 15.63% |
| IWM240429P00193000 | 2024-04-26 4:01PM EDT | 193.00 | 0.02 | 0.01 | 0.02 | -0.45 | -95.74% | 3,070 | 10,903 | 14.84% |
| IWM240429P00194000 | 2024-04-26 4:05PM EDT | 194.00 | 0.02 | 0.02 | 0.03 | -0.69 | -97.18% | 1,695 | 1,090 | 13.28% |
| IWM240429P00195000 | 2024-04-26 4:14PM EDT | 195.00 | 0.05 | 0.05 | 0.06 | -1.03 | -95.37% | 4,627 | 2,014 | 12.31% |
| IWM240429P00196000 | 2024-04-26 4:14PM EDT | 196.00 | 0.11 | 0.11 | 0.12 | -1.31 | -92.25% | 1,651 | 654 | 11.28% |
| IWM240429P00197000 | 2024-04-26 4:14PM EDT | 197.00 | 0.27 | 0.25 | 0.27 | -1.70 | -86.29% | 11,457 | 1,042 | 10.69% |
| IWM240429P00198000 | 2024-04-26 4:14PM EDT | 198.00 | 0.53 | 0.53 | 0.55 | -2.10 | -79.85% | 7,639 | 270 | 9.99% |
| IWM240429P00199000 | 2024-04-26 4:09PM EDT | 199.00 | 0.98 | 0.97 | 1.02 | -2.31 | -70.21% | 2,560 | 516 | 9.06% |
| IWM240429P00200000 | 2024-04-26 4:11PM EDT | 200.00 | 1.66 | 1.62 | 1.69 | -2.09 | -55.73% | 887 | 383 | 6.74% |
| 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 2:55PM 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 | 2024-04-25 2:29PM EDT | 206.00 | 9.26 | 7.37 | 7.47 | -0.90 | -8.86% | 8 | 0 | 0.00% |
| IWM240429P00208000 | 2024-04-26 3:46PM 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% |
© 2024 Yahoo. All rights reserved.