Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.32 -47.75 (-3.57%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00110000 | 2024-04-17 12:49PM EDT | 110.00 | 84.14 | 87.00 | 87.16 | 0.00 | - | - | 4 | 101.17% |
| IWM240524C00130000 | 2024-04-19 3:15PM EDT | 130.00 | 63.09 | 67.10 | 67.25 | 0.00 | - | 3 | 3 | 79.49% |
| IWM240524C00135000 | 2024-04-18 10:15AM EDT | 135.00 | 59.94 | 62.20 | 62.36 | 0.00 | - | - | 23 | 77.05% |
| IWM240524C00140000 | 2024-04-19 3:10PM EDT | 140.00 | 52.88 | 57.16 | 57.30 | 0.00 | - | 3 | 3 | 68.95% |
| IWM240524C00145000 | 2024-04-19 1:52PM EDT | 145.00 | 49.23 | 52.39 | 52.55 | 0.00 | - | 14 | 14 | 69.34% |
| IWM240524C00150000 | 2024-04-19 3:15PM EDT | 150.00 | 43.32 | 47.41 | 47.54 | 0.00 | - | 6 | 6 | 62.99% |
| IWM240524C00155000 | 2024-04-19 3:00PM EDT | 155.00 | 37.86 | 42.45 | 42.61 | 0.00 | - | 3 | 8 | 57.76% |
| IWM240524C00160000 | 2024-04-26 3:24PM EDT | 160.00 | 39.38 | 37.23 | 37.40 | 0.00 | - | 2 | 2 | 49.05% |
| IWM240524C00165000 | 2024-04-19 3:06PM EDT | 165.00 | 28.17 | 32.51 | 32.65 | 0.00 | - | 4 | 4 | 47.14% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 170.00 | 29.19 | 27.42 | 27.56 | 0.00 | - | 1 | 80 | 39.60% |
| IWM240524C00175000 | 2024-04-24 9:30AM EDT | 175.00 | 24.30 | 22.56 | 22.71 | 0.00 | - | 1 | 15 | 35.28% |
| IWM240524C00180000 | 2024-04-29 1:08PM EDT | 180.00 | 19.13 | 17.70 | 17.84 | -2.04 | -9.64% | 1 | 40 | 30.18% |
| IWM240524C00181000 | 2024-04-26 10:22AM EDT | 181.00 | 18.56 | 16.84 | 16.96 | 0.00 | - | 1 | 13 | 29.96% |
| IWM240524C00182000 | 2024-04-26 10:22AM EDT | 182.00 | 17.63 | 15.84 | 15.95 | 0.00 | - | 1 | 14 | 28.49% |
| IWM240524C00183000 | 2024-04-22 3:36PM EDT | 183.00 | 14.34 | 14.90 | 15.03 | 0.00 | - | 10 | 36 | 27.81% |
| IWM240524C00184000 | 2024-04-29 11:38AM EDT | 184.00 | 16.76 | 14.16 | 14.28 | 0.00 | - | 8 | 21 | 28.38% |
| IWM240524C00185000 | 2024-04-30 9:30AM EDT | 185.00 | 14.47 | 13.14 | 13.29 | -1.58 | -9.84% | 2 | 119 | 26.99% |
| IWM240524C00186000 | 2024-04-24 10:58AM EDT | 186.00 | 13.60 | 12.28 | 12.38 | 0.00 | - | 11 | 60 | 26.15% |
| IWM240524C00187500 | 2024-04-30 12:07PM EDT | 187.50 | 11.36 | 11.01 | 11.09 | -0.79 | -6.50% | 10 | 57 | 25.27% |
| IWM240524C00189000 | 2024-04-30 10:23AM EDT | 189.00 | 10.98 | 9.82 | 9.91 | +0.46 | +4.37% | 34 | 23 | 24.85% |
| IWM240524C00190000 | 2024-04-29 9:40AM EDT | 190.00 | 11.72 | 9.01 | 9.09 | 0.00 | - | 10 | 50 | 24.22% |
| IWM240524C00191000 | 2024-04-26 11:08AM EDT | 191.00 | 9.70 | 8.26 | 8.33 | 0.00 | - | 20 | 26 | 23.82% |
| IWM240524C00192000 | 2024-04-30 9:30AM EDT | 192.00 | 8.60 | 7.53 | 7.59 | -1.17 | -11.98% | 2 | 199 | 23.40% |
| IWM240524C00192500 | 2024-04-26 3:54PM EDT | 192.50 | 8.75 | 7.27 | 7.35 | 0.00 | - | 1 | 83 | 23.82% |
| IWM240524C00193000 | 2024-04-30 9:55AM EDT | 193.00 | 7.82 | 6.83 | 6.88 | -1.28 | -14.07% | 7 | 119 | 22.99% |
| IWM240524C00194000 | 2024-04-30 12:41PM EDT | 194.00 | 6.20 | 6.15 | 6.23 | -2.35 | -27.49% | 8 | 173 | 22.75% |
| IWM240524C00195000 | 2024-04-30 12:58PM EDT | 195.00 | 5.67 | 5.55 | 5.59 | -2.10 | -27.03% | 9 | 908 | 22.40% |
| IWM240524C00196000 | 2024-04-30 12:50PM EDT | 196.00 | 5.00 | 4.99 | 5.03 | -1.79 | -26.36% | 14 | 397 | 22.29% |
| IWM240524C00197000 | 2024-04-30 12:42PM EDT | 197.00 | 4.35 | 4.47 | 4.50 | -2.01 | -31.60% | 17 | 442 | 22.15% |
| IWM240524C00197500 | 2024-04-30 10:22AM EDT | 197.50 | 4.50 | 4.15 | 4.18 | -0.88 | -16.36% | 17 | 261 | 21.75% |
| IWM240524C00198000 | 2024-04-30 1:09PM EDT | 198.00 | 3.95 | 3.87 | 3.90 | -1.64 | -29.34% | 34 | 880 | 21.50% |
| IWM240524C00199000 | 2024-04-30 11:30AM EDT | 199.00 | 3.76 | 3.43 | 3.46 | -1.27 | -25.25% | 2 | 877 | 21.46% |
| IWM240524C00200000 | 2024-04-30 11:56AM EDT | 200.00 | 3.20 | 2.94 | 2.97 | -1.27 | -28.41% | 50 | 1,462 | 20.99% |
| IWM240524C00201000 | 2024-04-30 10:24AM EDT | 201.00 | 3.15 | 2.61 | 2.64 | -0.89 | -22.03% | 43 | 416 | 21.14% |
| IWM240524C00202000 | 2024-04-30 12:43PM EDT | 202.00 | 2.17 | 2.21 | 2.24 | -1.16 | -34.83% | 108 | 479 | 20.76% |
| IWM240524C00202500 | 2024-04-29 3:29PM EDT | 202.50 | 3.11 | 2.06 | 2.08 | 0.00 | - | 12 | 192 | 20.71% |
| IWM240524C00203000 | 2024-04-30 12:45PM EDT | 203.00 | 1.85 | 1.88 | 1.90 | -1.28 | -40.89% | 21 | 347 | 20.50% |
| IWM240524C00204000 | 2024-04-30 12:38PM EDT | 204.00 | 1.65 | 1.62 | 1.64 | -1.00 | -37.74% | 53 | 1,123 | 20.50% |
| IWM240524C00205000 | 2024-04-30 12:58PM EDT | 205.00 | 1.39 | 1.37 | 1.39 | -0.76 | -35.35% | 36 | 1,089 | 20.39% |
| IWM240524C00206000 | 2024-04-30 1:03PM EDT | 206.00 | 1.18 | 1.14 | 1.16 | -0.75 | -38.86% | 52 | 1,025 | 20.20% |
| IWM240524C00207000 | 2024-04-30 12:32PM EDT | 207.00 | 0.95 | 0.95 | 0.97 | -0.59 | -38.31% | 3 | 493 | 20.11% |
| IWM240524C00207500 | 2024-04-30 11:22AM EDT | 207.50 | 0.94 | 0.86 | 0.88 | -0.53 | -36.05% | 1 | 885 | 20.02% |
| IWM240524C00208000 | 2024-04-30 12:46PM EDT | 208.00 | 0.76 | 0.75 | 0.77 | -0.63 | -45.32% | 6 | 425 | 19.73% |
| IWM240524C00209000 | 2024-04-30 10:28AM EDT | 209.00 | 0.63 | 0.62 | 0.64 | -0.49 | -43.75% | 13 | 315 | 19.70% |
| IWM240524C00210000 | 2024-04-30 12:57PM EDT | 210.00 | 0.52 | 0.51 | 0.52 | -0.46 | -46.94% | 1,623 | 3,401 | 19.61% |
| IWM240524C00211000 | 2024-04-29 3:45PM EDT | 211.00 | 0.41 | 0.42 | 0.43 | -0.38 | -48.10% | 1 | 265 | 19.63% |
| IWM240524C00212000 | 2024-04-30 12:38PM EDT | 212.00 | 0.34 | 0.33 | 0.35 | -0.30 | -46.87% | 6 | 3,110 | 19.58% |
| IWM240524C00212500 | 2024-04-29 11:31AM EDT | 212.50 | 0.61 | 0.30 | 0.31 | 0.00 | - | 41 | 168 | 19.51% |
| IWM240524C00213000 | 2024-04-30 12:31PM EDT | 213.00 | 0.29 | 0.27 | 0.28 | -0.32 | -52.46% | 44 | 181 | 19.53% |
| IWM240524C00214000 | 2024-04-30 11:40AM EDT | 214.00 | 0.22 | 0.22 | 0.23 | -0.22 | -50.00% | 4 | 84 | 19.58% |
| IWM240524C00215000 | 2024-04-30 12:57PM EDT | 215.00 | 0.18 | 0.18 | 0.19 | -0.17 | -48.57% | 352 | 168 | 19.68% |
| IWM240524C00216000 | 2024-04-30 10:26AM EDT | 216.00 | 0.21 | 0.15 | 0.16 | -0.10 | -32.26% | 3 | 175 | 19.87% |
| IWM240524C00217000 | 2024-04-29 3:46PM EDT | 217.00 | 0.26 | 0.12 | 0.13 | 0.00 | - | 8 | 515 | 19.92% |
| IWM240524C00217500 | 2024-04-29 9:36AM EDT | 217.50 | 0.31 | 0.11 | 0.13 | 0.00 | - | 3 | 86 | 20.31% |
| IWM240524C00218000 | 2024-04-26 3:53PM EDT | 218.00 | 0.14 | 0.10 | 0.12 | -0.07 | -33.33% | 1 | 31 | 20.41% |
| IWM240524C00219000 | 2024-04-30 10:18AM EDT | 219.00 | 0.13 | 0.09 | 0.10 | -0.06 | -31.58% | 1 | 314 | 20.51% |
| IWM240524C00220000 | 2024-04-30 10:46AM EDT | 220.00 | 0.10 | 0.08 | 0.09 | -0.09 | -47.37% | 1 | 97 | 20.90% |
| IWM240524C00221000 | 2024-04-29 1:42PM EDT | 221.00 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 130 | 21.29% |
| IWM240524C00222000 | 2024-04-29 2:02PM EDT | 222.00 | 0.13 | 0.06 | 0.07 | 0.00 | - | 3 | 227 | 21.49% |
| IWM240524C00222500 | 2024-04-29 11:59AM EDT | 222.50 | 0.11 | 0.05 | 0.06 | 0.00 | - | 6 | 57 | 21.39% |
| IWM240524C00225000 | 2024-04-30 11:46AM EDT | 225.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 51 | 335 | 22.46% |
| IWM240524C00230000 | 2024-04-30 12:11PM EDT | 230.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 445 | 24.02% |
| IWM240524C00235000 | 2024-04-29 2:08PM EDT | 235.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 645 | 25.78% |
| IWM240524C00240000 | 2024-04-24 10:01AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 26.56% |
| IWM240524C00245000 | 2024-04-23 10:46AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 452 | 28.91% |
| IWM240524C00250000 | 2024-04-18 10:58AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 31.25% |
| IWM240524C00255000 | 2024-04-15 10:28AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 320 | 33.59% |
| IWM240524C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 220 | 221 | 35.94% |
| IWM240524C00275000 | 2024-04-09 1:05PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 656 | 42.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00120000 | 2024-04-19 10:48AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 59.38% |
| IWM240524P00125000 | 2024-04-19 11:57AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 54.69% |
| IWM240524P00140000 | 2024-04-29 9:49AM EDT | 140.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11 | 47.66% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 145.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 1 | 3 | 45.12% |
| IWM240524P00150000 | 2024-04-29 12:18PM EDT | 150.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,279 | 41.80% |
| IWM240524P00155000 | 2024-04-25 12:12PM EDT | 155.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 10 | 367 | 38.28% |
| IWM240524P00160000 | 2024-04-30 12:18PM EDT | 160.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 165 | 994 | 34.57% |
| IWM240524P00165000 | 2024-04-29 12:43PM EDT | 165.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5 | 667 | 31.25% |
| IWM240524P00170000 | 2024-04-30 10:46AM EDT | 170.00 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 51 | 1,005 | 28.66% |
| IWM240524P00175000 | 2024-04-30 1:06PM EDT | 175.00 | 0.19 | 0.19 | 0.20 | +0.04 | +26.67% | 9 | 877 | 25.68% |
| IWM240524P00180000 | 2024-04-30 1:06PM EDT | 180.00 | 0.36 | 0.35 | 0.36 | +0.09 | +33.33% | 521 | 5,203 | 23.32% |
| IWM240524P00181000 | 2024-04-30 11:44AM EDT | 181.00 | 0.40 | 0.41 | 0.42 | +0.09 | +29.03% | 1 | 56 | 23.02% |
| IWM240524P00182000 | 2024-04-30 11:44AM EDT | 182.00 | 0.45 | 0.49 | 0.50 | +0.09 | +25.00% | 5 | 134 | 22.85% |
| IWM240524P00183000 | 2024-04-30 11:14AM EDT | 183.00 | 0.52 | 0.56 | 0.57 | +0.09 | +20.93% | 2,543 | 253 | 22.46% |
| IWM240524P00184000 | 2024-04-30 10:20AM EDT | 184.00 | 0.57 | 0.66 | 0.68 | +0.12 | +26.67% | 4 | 1,362 | 22.34% |
| IWM240524P00185000 | 2024-04-30 1:06PM EDT | 185.00 | 0.76 | 0.76 | 0.78 | +0.25 | +49.02% | 60 | 1,930 | 22.00% |
| IWM240524P00186000 | 2024-04-30 11:41AM EDT | 186.00 | 0.79 | 0.88 | 0.89 | +0.22 | +38.60% | 104 | 1,182 | 21.61% |
| IWM240524P00187500 | 2024-04-30 10:54AM EDT | 187.50 | 0.88 | 1.12 | 1.14 | +0.13 | +17.33% | 4 | 395 | 21.44% |
| IWM240524P00189000 | 2024-04-30 12:44PM EDT | 189.00 | 1.42 | 1.40 | 1.42 | +0.52 | +57.78% | 137 | 230 | 21.11% |
| IWM240524P00190000 | 2024-04-30 1:10PM EDT | 190.00 | 1.59 | 1.61 | 1.64 | +0.58 | +57.43% | 344 | 4,060 | 20.90% |
| IWM240524P00191000 | 2024-04-30 1:07PM EDT | 191.00 | 1.80 | 1.83 | 1.84 | +0.54 | +42.86% | 1,174 | 4,053 | 20.42% |
| IWM240524P00192000 | 2024-04-30 1:10PM EDT | 192.00 | 2.07 | 2.07 | 2.10 | +0.70 | +51.09% | 66 | 982 | 20.14% |
| IWM240524P00192500 | 2024-04-30 12:07PM EDT | 192.50 | 2.14 | 2.26 | 2.29 | +0.68 | +46.58% | 22 | 319 | 20.26% |
| IWM240524P00193000 | 2024-04-30 10:33AM EDT | 193.00 | 2.06 | 2.37 | 2.39 | +0.48 | +30.38% | 68 | 569 | 19.86% |
| IWM240524P00194000 | 2024-04-30 1:03PM EDT | 194.00 | 2.66 | 2.69 | 2.71 | +0.76 | +40.00% | 127 | 1,010 | 19.56% |
| IWM240524P00195000 | 2024-04-30 1:00PM EDT | 195.00 | 3.14 | 3.05 | 3.09 | +1.01 | +47.42% | 186 | 1,675 | 19.38% |
| IWM240524P00196000 | 2024-04-30 11:28AM EDT | 196.00 | 3.19 | 3.44 | 3.47 | +0.88 | +38.10% | 5 | 3,240 | 19.01% |
| IWM240524P00197000 | 2024-04-30 12:46PM EDT | 197.00 | 4.04 | 3.89 | 3.92 | +1.38 | +51.88% | 48 | 992 | 18.80% |
| IWM240524P00197500 | 2024-04-30 11:21AM EDT | 197.50 | 3.87 | 4.23 | 4.26 | +1.02 | +35.79% | 45 | 400 | 19.18% |
| IWM240524P00198000 | 2024-04-30 1:02PM EDT | 198.00 | 4.38 | 4.42 | 4.45 | +1.31 | +42.67% | 111 | 1,842 | 18.78% |
| IWM240524P00199000 | 2024-04-30 12:57PM EDT | 199.00 | 5.03 | 4.91 | 4.96 | +1.48 | +41.69% | 37 | 958 | 18.46% |
| IWM240524P00200000 | 2024-04-30 1:12PM EDT | 200.00 | 5.58 | 5.56 | 5.62 | +1.61 | +40.55% | 56 | 1,700 | 18.68% |
| IWM240524P00201000 | 2024-04-30 1:10PM EDT | 201.00 | 6.09 | 6.15 | 6.22 | +1.57 | +34.73% | 13 | 230 | 18.38% |
| IWM240524P00202000 | 2024-04-30 12:55PM EDT | 202.00 | 6.86 | 6.81 | 6.88 | +1.95 | +39.71% | 15 | 162 | 18.20% |
| IWM240524P00202500 | 2024-04-30 1:09PM EDT | 202.50 | 7.07 | 7.19 | 7.28 | -1.52 | -17.69% | 11 | 136 | 18.43% |
| IWM240524P00203000 | 2024-04-30 12:43PM EDT | 203.00 | 7.62 | 7.45 | 7.52 | +2.11 | +38.29% | 5 | 201 | 17.68% |
| IWM240524P00204000 | 2024-04-30 12:35PM EDT | 204.00 | 8.23 | 8.25 | 8.34 | +2.33 | +39.49% | 6 | 125 | 17.99% |
| IWM240524P00205000 | 2024-04-30 1:12PM EDT | 205.00 | 9.10 | 9.04 | 9.13 | +2.50 | +37.88% | 12 | 196 | 17.96% |
| IWM240524P00206000 | 2024-04-30 9:50AM EDT | 206.00 | 8.53 | 9.71 | 9.79 | +0.93 | +12.24% | 1 | 164 | 16.66% |
| IWM240524P00207000 | 2024-04-29 10:38AM EDT | 207.00 | 8.17 | 10.68 | 10.79 | 0.00 | - | 10 | 144 | 17.82% |
| IWM240524P00207500 | 2024-04-29 10:20AM EDT | 207.50 | 8.71 | 10.92 | 11.05 | 0.00 | - | 1 | 121 | 16.16% |
| IWM240524P00208000 | 2024-04-25 2:54PM EDT | 208.00 | 12.52 | 11.50 | 11.61 | 0.00 | - | 51 | 66 | 17.31% |
| IWM240524P00209000 | 2024-04-30 11:25AM EDT | 209.00 | 11.70 | 12.45 | 12.56 | +0.30 | +2.63% | 3 | 22 | 17.85% |
| IWM240524P00210000 | 2024-04-29 3:06PM EDT | 210.00 | 11.30 | 13.37 | 13.51 | 0.00 | - | 24 | 6 | 18.29% |
| IWM240524P00211000 | 2024-04-29 12:31PM EDT | 211.00 | 11.15 | 14.31 | 14.43 | 0.00 | - | 6 | 24 | 18.26% |
| IWM240524P00212000 | 2024-04-29 12:34PM EDT | 212.00 | 11.90 | 15.27 | 15.39 | 0.00 | - | 4 | 5 | 18.63% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 213.00 | 12.65 | 16.25 | 16.39 | 0.00 | - | 20 | 0 | 19.53% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 214.00 | 11.07 | 17.14 | 17.27 | 0.00 | - | 1 | 0 | 18.26% |
| IWM240524P00215000 | 2024-04-15 9:37AM EDT | 215.00 | 15.35 | 18.05 | 18.19 | 0.00 | - | 1 | 0 | 16.99% |
| IWM240524P00217500 | 2024-04-12 3:42PM EDT | 217.50 | 19.25 | 20.55 | 20.72 | 0.00 | - | 1 | 0 | 19.78% |
| IWM240524P00218000 | 2024-04-12 3:42PM EDT | 218.00 | 19.72 | 21.02 | 21.17 | 0.00 | - | 1 | 0 | 18.36% |
| IWM240524P00220000 | 2024-04-26 9:46AM EDT | 220.00 | 21.95 | 23.05 | 23.19 | 0.00 | - | 49 | 49 | 20.61% |
© 2024 Yahoo. All rights reserved.