Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,311.87 +8.60 (+0.16%) Dow
39,844.91 -158.68 (-0.40%) Nasdaq
16,799.54 +113.57 (+0.68%) Bitcoin USD
68,654.23 +2,327.31 (+3.51%) CMC Crypto 200
1,428.29 +73.87 (+5.45%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Callsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240522C00195000 | 2024-05-20 11:24AM EDT | 195.00 | 14.32 | 13.82 | 13.92 | +0.83 | +6.15% | 13 | 13 | 0.00% |
| IWM240522C00196000 | 2024-05-17 2:54PM EDT | 196.00 | 11.86 | 12.82 | 12.92 | 0.00 | - | 2 | 8 | 0.00% |
| IWM240522C00197000 | 2024-05-14 10:40AM EDT | 197.00 | 9.75 | 11.79 | 11.92 | 0.00 | - | 14 | 19 | 0.00% |
| IWM240522C00198000 | 2024-05-16 1:21PM EDT | 198.00 | 11.19 | 10.78 | 10.92 | +0.62 | +5.87% | 1 | 173 | 0.00% |
| IWM240522C00199000 | 2024-05-20 9:36AM EDT | 199.00 | 9.05 | 9.81 | 9.92 | +0.08 | +0.89% | 5 | 18 | 0.00% |
| IWM240522C00200000 | 2024-05-20 2:29PM EDT | 200.00 | 8.88 | 8.84 | 8.95 | +0.84 | +10.45% | 39 | 242 | 0.00% |
| IWM240522C00201000 | 2024-05-15 11:38AM EDT | 201.00 | 8.38 | 7.86 | 7.95 | 0.00 | - | - | 31 | 0.00% |
| IWM240522C00202000 | 2024-05-20 2:34PM EDT | 202.00 | 6.98 | 6.86 | 6.96 | +1.04 | +17.51% | 4 | 120 | 0.00% |
| IWM240522C00203000 | 2024-05-17 9:31AM EDT | 203.00 | 5.12 | 5.91 | 6.01 | 0.00 | - | 1 | 110 | 14.06% |
| IWM240522C00204000 | 2024-05-20 12:13PM EDT | 204.00 | 4.85 | 4.93 | 4.99 | +0.78 | +19.16% | 26 | 61 | 0.00% |
| IWM240522C00205000 | 2024-05-20 2:08PM EDT | 205.00 | 3.99 | 3.95 | 4.06 | +0.59 | +17.35% | 212 | 99 | 13.38% |
| IWM240522C00206000 | 2024-05-20 2:24PM EDT | 206.00 | 3.05 | 3.03 | 3.12 | +0.46 | +17.76% | 29 | 162 | 12.70% |
| IWM240522C00207000 | 2024-05-20 2:21PM EDT | 207.00 | 2.24 | 2.19 | 2.25 | +0.40 | +21.74% | 67 | 246 | 12.31% |
| IWM240522C00208000 | 2024-05-20 2:46PM EDT | 208.00 | 1.58 | 1.48 | 1.55 | +0.33 | +26.40% | 2,308 | 463 | 12.84% |
| IWM240522C00209000 | 2024-05-20 2:53PM EDT | 209.00 | 0.94 | 0.94 | 0.96 | +0.13 | +15.85% | 1,061 | 1,213 | 12.70% |
| IWM240522C00210000 | 2024-05-20 2:49PM EDT | 210.00 | 0.53 | 0.51 | 0.52 | +0.04 | +8.16% | 1,554 | 809 | 12.35% |
| IWM240522C00211000 | 2024-05-20 2:40PM EDT | 211.00 | 0.30 | 0.27 | 0.27 | +0.02 | +7.14% | 927 | 809 | 12.57% |
| IWM240522C00212000 | 2024-05-20 2:26PM EDT | 212.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 443 | 896 | 12.79% |
| IWM240522C00213000 | 2024-05-20 2:26PM EDT | 213.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 295 | 1,007 | 13.58% |
| IWM240522C00214000 | 2024-05-20 2:48PM EDT | 214.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 339 | 507 | 15.14% |
| IWM240522C00215000 | 2024-05-20 2:34PM EDT | 215.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 104 | 748 | 16.02% |
| IWM240522C00220000 | 2024-05-20 12:44PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 73 | 2,979 | 23.05% |
| IWM240522C00230000 | 2024-05-16 10:34AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 39.84% |
| IWM240522C00240000 | 2024-05-09 10:37AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 320 | 51.56% |
Putsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240522P00170000 | 2024-05-15 3:15PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| IWM240522P00180000 | 2024-05-15 3:41PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 56.25% |
| IWM240522P00190000 | 2024-05-20 11:07AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 92 | 39.84% |
| IWM240522P00195000 | 2024-05-17 4:14PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 665 | 30.47% |
| IWM240522P00196000 | 2024-05-16 4:13PM EDT | 196.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 132 | 30.47% |
| IWM240522P00197000 | 2024-05-20 1:51PM EDT | 197.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 92 | 105 | 28.52% |
| IWM240522P00198000 | 2024-05-20 1:00PM EDT | 198.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 90 | 180 | 26.37% |
| IWM240522P00199000 | 2024-05-20 11:26AM EDT | 199.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 253 | 211 | 24.22% |
| IWM240522P00200000 | 2024-05-20 2:48PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 376 | 1,675 | 22.07% |
| IWM240522P00201000 | 2024-05-20 12:46PM EDT | 201.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 38 | 554 | 19.92% |
| IWM240522P00202000 | 2024-05-20 2:03PM EDT | 202.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 110 | 344 | 18.75% |
| IWM240522P00203000 | 2024-05-20 2:10PM EDT | 203.00 | 0.05 | 0.03 | 0.04 | -0.03 | -37.50% | 661 | 444 | 17.38% |
| IWM240522P00204000 | 2024-05-20 2:44PM EDT | 204.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 239 | 396 | 16.02% |
| IWM240522P00205000 | 2024-05-20 2:49PM EDT | 205.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 5,655 | 3,962 | 15.04% |
| IWM240522P00206000 | 2024-05-20 2:46PM EDT | 206.00 | 0.18 | 0.17 | 0.19 | -0.27 | -60.00% | 348 | 267 | 14.55% |
| IWM240522P00207000 | 2024-05-20 2:46PM EDT | 207.00 | 0.32 | 0.32 | 0.34 | -0.42 | -56.76% | 621 | 335 | 13.97% |
| IWM240522P00208000 | 2024-05-20 2:45PM EDT | 208.00 | 0.58 | 0.62 | 0.63 | -0.57 | -49.57% | 3,452 | 2,383 | 13.99% |
| IWM240522P00209000 | 2024-05-20 2:54PM EDT | 209.00 | 1.06 | 1.05 | 1.07 | -0.83 | -44.62% | 964 | 124 | 14.16% |
| IWM240522P00210000 | 2024-05-20 2:36PM EDT | 210.00 | 1.60 | 1.62 | 1.64 | -0.78 | -32.77% | 51 | 45 | 14.06% |
| IWM240522P00211000 | 2024-05-20 1:11PM EDT | 211.00 | 2.51 | 2.36 | 2.43 | -0.73 | -22.53% | 24 | 26 | 15.38% |
| IWM240522P00212000 | 2024-05-20 1:40PM EDT | 212.00 | 3.14 | 3.22 | 3.28 | -0.70 | -18.23% | 16 | 4 | 16.36% |
| IWM240522P00213000 | 2024-05-17 1:34PM EDT | 213.00 | 5.04 | 4.17 | 4.30 | 0.00 | - | 10 | 38 | 20.17% |
| IWM240522P00214000 | 2024-05-17 9:53AM EDT | 214.00 | 5.96 | 5.13 | 5.23 | 0.00 | - | 10 | 426 | 21.63% |
| IWM240522P00215000 | 2024-05-15 4:10PM EDT | 215.00 | 5.96 | 6.12 | 6.22 | 0.00 | - | - | 1 | 24.32% |
| IWM240522P00220000 | 2024-05-17 3:59PM EDT | 220.00 | 11.86 | 11.14 | 11.27 | 0.00 | - | 1 | 0 | 39.80% |
© 2024 Yahoo. All rights reserved.