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
59,923.02 -3,065.46 (-4.87%) CMC Crypto 200
1,277.45 -61.62 (-4.60%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531C00130000 | 2024-04-19 3:16PM EDT | 130.00 | 63.19 | 66.03 | 66.43 | 0.00 | - | 7 | 7 | 71.19% |
| IWM240531C00150000 | 2024-04-23 11:42AM EDT | 150.00 | 49.25 | 46.17 | 46.57 | 0.00 | - | 2 | 3 | 52.54% |
| IWM240531C00160000 | 2024-04-12 3:14PM EDT | 160.00 | 39.33 | 36.26 | 36.65 | 0.00 | - | 1 | 1 | 46.29% |
| IWM240531C00165000 | 2024-04-23 10:39AM EDT | 165.00 | 34.68 | 31.32 | 31.72 | 0.00 | - | - | 3 | 41.55% |
| IWM240531C00170000 | 2024-04-29 11:10AM EDT | 170.00 | 30.81 | 26.42 | 26.81 | 0.00 | - | 2 | 4 | 36.87% |
| IWM240531C00175000 | 2024-04-26 2:52PM EDT | 175.00 | 24.85 | 21.57 | 21.95 | 0.00 | - | 5 | 252 | 32.42% |
| IWM240531C00180000 | 2024-04-30 1:31PM EDT | 180.00 | 18.15 | 16.88 | 17.24 | -1.63 | -8.24% | 2 | 5 | 28.70% |
| IWM240531C00181000 | 2024-04-19 10:28AM EDT | 181.00 | 17.94 | 15.97 | 16.33 | +2.98 | +19.92% | 1 | 10 | 28.08% |
| IWM240531C00182500 | 2024-04-23 11:33AM EDT | 182.50 | 17.85 | 14.63 | 14.98 | 0.00 | - | - | 10 | 27.15% |
| IWM240531C00184000 | 2024-04-30 12:32PM EDT | 184.00 | 14.64 | 13.32 | 13.58 | -2.04 | -12.23% | 4 | 10 | 25.78% |
| IWM240531C00185000 | 2024-04-30 3:49PM EDT | 185.00 | 13.43 | 12.47 | 12.74 | -1.69 | -11.18% | 13 | 29 | 25.39% |
| IWM240531C00186000 | 2024-04-26 9:30AM EDT | 186.00 | 13.05 | 11.65 | 11.91 | 0.00 | - | 5 | 17 | 24.96% |
| IWM240531C00187000 | 2024-04-30 3:31PM EDT | 187.00 | 11.70 | 10.84 | 11.07 | -2.04 | -14.85% | 10 | 21 | 24.39% |
| IWM240531C00187500 | 2024-04-29 3:59PM EDT | 187.50 | 12.71 | 10.44 | 10.67 | -1.42 | -10.05% | 1 | 6 | 24.18% |
| IWM240531C00188000 | 2024-04-30 11:09AM EDT | 188.00 | 11.67 | 10.05 | 10.28 | -1.21 | -9.39% | 5 | 58 | 24.00% |
| IWM240531C00189000 | 2024-04-29 9:50AM EDT | 189.00 | 12.73 | 9.29 | 9.51 | 0.00 | - | 1 | 12 | 23.62% |
| IWM240531C00190000 | 2024-04-30 3:52PM EDT | 190.00 | 9.13 | 8.55 | 8.76 | -2.58 | -22.03% | 4 | 46 | 23.23% |
| IWM240531C00191000 | 2024-04-30 2:21PM EDT | 191.00 | 8.84 | 7.84 | 8.07 | -1.36 | -13.33% | 3 | 32 | 23.02% |
| IWM240531C00192000 | 2024-04-30 3:57PM EDT | 192.00 | 7.49 | 7.16 | 7.36 | -2.79 | -27.14% | 3 | 74 | 22.60% |
| IWM240531C00192500 | 2024-04-30 1:36PM EDT | 192.50 | 7.81 | 6.82 | 7.03 | -1.14 | -12.74% | 25 | 53 | 22.46% |
| IWM240531C00193000 | 2024-04-30 4:00PM EDT | 193.00 | 6.76 | 6.50 | 6.69 | -2.91 | -30.09% | 50 | 95 | 22.24% |
| IWM240531C00194000 | 2024-04-30 4:01PM EDT | 194.00 | 6.00 | 5.92 | 6.04 | -2.76 | -31.51% | 10 | 836 | 21.86% |
| IWM240531C00195000 | 2024-04-30 4:14PM EDT | 195.00 | 5.33 | 5.33 | 5.44 | -2.52 | -32.10% | 49 | 308 | 21.56% |
| IWM240531C00196000 | 2024-04-30 4:08PM EDT | 196.00 | 4.80 | 4.77 | 4.87 | -2.34 | -32.77% | 75 | 147 | 21.25% |
| IWM240531C00197000 | 2024-04-30 4:04PM EDT | 197.00 | 4.25 | 4.25 | 4.35 | -2.50 | -37.04% | 55 | 124 | 21.03% |
| IWM240531C00197500 | 2024-04-30 12:32PM EDT | 197.50 | 4.73 | 4.00 | 4.09 | -1.69 | -26.32% | 15 | 105 | 20.86% |
| IWM240531C00198000 | 2024-04-30 4:00PM EDT | 198.00 | 3.94 | 3.77 | 3.85 | -2.27 | -36.55% | 77 | 301 | 20.75% |
| IWM240531C00199000 | 2024-04-30 4:11PM EDT | 199.00 | 3.30 | 3.32 | 3.40 | -2.12 | -39.11% | 30 | 260 | 20.55% |
| IWM240531C00200000 | 2024-04-30 4:08PM EDT | 200.00 | 2.93 | 2.90 | 2.99 | -1.99 | -40.45% | 149 | 1,442 | 20.36% |
| IWM240531C00201000 | 2024-04-30 2:50PM EDT | 201.00 | 2.89 | 2.53 | 2.62 | -1.70 | -37.04% | 54 | 396 | 20.22% |
| IWM240531C00202000 | 2024-04-30 4:00PM EDT | 202.00 | 2.34 | 2.19 | 2.28 | -1.31 | -35.89% | 126 | 322 | 20.07% |
| IWM240531C00202500 | 2024-04-30 4:07PM EDT | 202.50 | 2.10 | 2.04 | 2.12 | -1.64 | -43.85% | 159 | 310 | 19.98% |
| IWM240531C00203000 | 2024-04-30 4:13PM EDT | 203.00 | 1.95 | 1.89 | 1.97 | -1.37 | -41.27% | 107 | 6,404 | 19.91% |
| IWM240531C00204000 | 2024-04-30 4:12PM EDT | 204.00 | 1.61 | 1.62 | 1.70 | -1.38 | -46.15% | 464 | 558 | 19.80% |
| IWM240531C00205000 | 2024-04-30 4:12PM EDT | 205.00 | 1.37 | 1.38 | 1.45 | -1.28 | -48.30% | 1,230 | 1,570 | 19.64% |
| IWM240531C00206000 | 2024-04-30 4:11PM EDT | 206.00 | 1.19 | 1.17 | 1.23 | -1.09 | -47.81% | 7,853 | 529 | 19.51% |
| IWM240531C00207000 | 2024-04-30 4:01PM EDT | 207.00 | 1.02 | 0.98 | 1.03 | -0.99 | -49.25% | 4,469 | 450 | 19.34% |
| IWM240531C00207500 | 2024-04-30 3:53PM EDT | 207.50 | 1.00 | 0.90 | 0.95 | -0.71 | -41.52% | 28 | 171 | 19.31% |
| IWM240531C00208000 | 2024-04-30 4:12PM EDT | 208.00 | 0.84 | 0.82 | 0.87 | -0.85 | -50.30% | 124 | 545 | 19.26% |
| IWM240531C00209000 | 2024-04-30 2:34PM EDT | 209.00 | 0.76 | 0.68 | 0.73 | -0.70 | -47.95% | 44 | 257 | 19.19% |
| IWM240531C00210000 | 2024-04-30 4:01PM EDT | 210.00 | 0.60 | 0.56 | 0.61 | -0.65 | -52.00% | 152 | 3,523 | 19.14% |
| IWM240531C00211000 | 2024-04-30 3:23PM EDT | 211.00 | 0.55 | 0.46 | 0.51 | -0.49 | -47.12% | 28 | 531 | 19.12% |
| IWM240531C00212000 | 2024-04-30 4:01PM EDT | 212.00 | 0.40 | 0.38 | 0.42 | -0.49 | -55.06% | 35 | 3,548 | 19.04% |
| IWM240531C00212500 | 2024-04-30 4:02PM EDT | 212.50 | 0.38 | 0.35 | 0.39 | -0.41 | -51.90% | 11 | 1,033 | 19.12% |
| IWM240531C00213000 | 2024-04-30 3:50PM EDT | 213.00 | 0.39 | 0.32 | 0.35 | -0.42 | -51.85% | 113 | 6,317 | 19.04% |
| IWM240531C00214000 | 2024-04-30 1:32PM EDT | 214.00 | 0.33 | 0.26 | 0.30 | -0.29 | -46.77% | 28 | 866 | 19.19% |
| IWM240531C00215000 | 2024-04-30 4:06PM EDT | 215.00 | 0.23 | 0.22 | 0.25 | -0.37 | -61.67% | 52 | 303 | 19.21% |
| IWM240531C00216000 | 2024-04-30 2:22PM EDT | 216.00 | 0.23 | 0.18 | 0.21 | -0.20 | -46.51% | 3 | 126 | 19.29% |
| IWM240531C00217000 | 2024-04-30 4:14PM EDT | 217.00 | 0.16 | 0.15 | 0.18 | -0.21 | -56.76% | 18 | 119 | 19.43% |
| IWM240531C00217500 | 2024-04-30 2:48PM EDT | 217.50 | 0.17 | 0.14 | 0.17 | -0.21 | -55.26% | 18 | 141 | 19.58% |
| IWM240531C00218000 | 2024-04-30 10:46AM EDT | 218.00 | 0.20 | 0.13 | 0.15 | -0.14 | -41.18% | 1 | 238 | 19.53% |
| IWM240531C00219000 | 2024-04-30 10:49AM EDT | 219.00 | 0.17 | 0.11 | 0.13 | -0.17 | -50.00% | 1 | 214 | 19.73% |
| IWM240531C00220000 | 2024-04-30 3:48PM EDT | 220.00 | 0.11 | 0.10 | 0.12 | -0.11 | -50.00% | 15 | 524 | 20.12% |
| IWM240531C00225000 | 2024-04-30 12:25PM EDT | 225.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 5 | 40 | 21.49% |
| IWM240531C00230000 | 2024-04-30 3:04PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 13 | 332 | 22.66% |
| IWM240531C00235000 | 2024-04-30 3:56PM EDT | 235.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 34 | 760 | 24.41% |
| IWM240531C00240000 | 2024-04-24 9:30AM EDT | 240.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 25.78% |
| IWM240531C00245000 | 2024-04-19 10:42AM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 201 | 201 | 28.13% |
| IWM240531C00250000 | 2024-04-15 12:47PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 28.13% |
| IWM240531C00260000 | 2024-04-15 12:02PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 220 | 32.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00110000 | 2024-04-22 9:37AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 64.06% |
| IWM240531P00115000 | 2024-04-16 10:03AM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 59.38% |
| IWM240531P00120000 | 2024-04-17 3:53PM EDT | 120.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 55.47% |
| IWM240531P00130000 | 2024-04-18 12:01PM EDT | 130.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | - | 8 | 50.00% |
| IWM240531P00135000 | 2024-04-23 3:26PM EDT | 135.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 2 | 49.22% |
| IWM240531P00140000 | 2024-04-30 1:40PM EDT | 140.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 1 | 230 | 46.09% |
| IWM240531P00150000 | 2024-04-29 10:14AM EDT | 150.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 1 | 531 | 39.06% |
| IWM240531P00155000 | 2024-04-29 12:52PM EDT | 155.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 44 | 35.94% |
| IWM240531P00160000 | 2024-04-30 3:53PM EDT | 160.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 3 | 590 | 32.52% |
| IWM240531P00165000 | 2024-04-30 2:59PM EDT | 165.00 | 0.12 | 0.13 | 0.15 | +0.01 | +9.09% | 4 | 649 | 29.64% |
| IWM240531P00170000 | 2024-04-30 3:54PM EDT | 170.00 | 0.19 | 0.19 | 0.22 | +0.04 | +26.67% | 206 | 623 | 26.95% |
| IWM240531P00175000 | 2024-04-30 3:57PM EDT | 175.00 | 0.33 | 0.32 | 0.35 | +0.11 | +50.00% | 223 | 4,049 | 24.56% |
| IWM240531P00180000 | 2024-04-30 4:07PM EDT | 180.00 | 0.63 | 0.59 | 0.63 | +0.27 | +75.00% | 143 | 6,291 | 22.74% |
| IWM240531P00181000 | 2024-04-30 3:45PM EDT | 181.00 | 0.68 | 0.68 | 0.71 | +0.28 | +70.00% | 112 | 543 | 22.39% |
| IWM240531P00182500 | 2024-04-30 4:07PM EDT | 182.50 | 0.86 | 0.82 | 0.86 | +0.37 | +75.51% | 25 | 899 | 21.95% |
| IWM240531P00184000 | 2024-04-30 2:56PM EDT | 184.00 | 0.88 | 1.01 | 1.05 | +0.30 | +51.72% | 13 | 1,154 | 21.60% |
| IWM240531P00185000 | 2024-04-30 4:12PM EDT | 185.00 | 1.22 | 1.15 | 1.20 | +0.56 | +84.85% | 693 | 5,158 | 21.38% |
| IWM240531P00186000 | 2024-04-30 3:29PM EDT | 186.00 | 1.26 | 1.32 | 1.37 | +0.52 | +70.27% | 31 | 434 | 21.17% |
| IWM240531P00187000 | 2024-04-30 3:21PM EDT | 187.00 | 1.31 | 1.50 | 1.55 | +0.47 | +55.95% | 32 | 696 | 20.90% |
| IWM240531P00187500 | 2024-04-30 1:06PM EDT | 187.50 | 1.35 | 1.61 | 1.66 | +0.44 | +48.35% | 25 | 488 | 20.84% |
| IWM240531P00188000 | 2024-04-30 3:57PM EDT | 188.00 | 1.70 | 1.71 | 1.76 | +0.66 | +63.46% | 1,059 | 1,091 | 20.69% |
| IWM240531P00189000 | 2024-04-30 4:06PM EDT | 189.00 | 1.97 | 1.94 | 2.00 | +0.79 | +66.95% | 533 | 180 | 20.51% |
| IWM240531P00190000 | 2024-04-30 4:03PM EDT | 190.00 | 2.24 | 2.20 | 2.26 | +0.96 | +75.00% | 260 | 6,155 | 20.29% |
| IWM240531P00191000 | 2024-04-30 3:56PM EDT | 191.00 | 2.42 | 2.47 | 2.54 | +0.93 | +62.42% | 22 | 264 | 20.04% |
| IWM240531P00192000 | 2024-04-30 4:06PM EDT | 192.00 | 2.83 | 2.78 | 2.86 | +1.13 | +66.47% | 166 | 234 | 19.85% |
| IWM240531P00192500 | 2024-04-30 4:12PM EDT | 192.50 | 3.06 | 2.94 | 3.02 | +1.34 | +77.91% | 25 | 175 | 19.70% |
| IWM240531P00193000 | 2024-04-30 3:54PM EDT | 193.00 | 3.01 | 3.11 | 3.19 | +1.14 | +60.96% | 87 | 2,912 | 19.56% |
| IWM240531P00194000 | 2024-04-30 2:30PM EDT | 194.00 | 3.03 | 3.49 | 3.57 | +0.95 | +45.67% | 397 | 8,277 | 19.36% |
| IWM240531P00195000 | 2024-04-30 4:14PM EDT | 195.00 | 3.98 | 3.89 | 3.99 | +1.58 | +65.83% | 122 | 623 | 19.18% |
| IWM240531P00196000 | 2024-04-30 4:02PM EDT | 196.00 | 4.48 | 4.34 | 4.44 | +1.48 | +49.33% | 1,038 | 1,685 | 18.97% |
| IWM240531P00197000 | 2024-04-30 4:03PM EDT | 197.00 | 4.90 | 4.82 | 4.92 | +1.96 | +66.67% | 54 | 842 | 18.74% |
| IWM240531P00197500 | 2024-04-30 2:50PM EDT | 197.50 | 4.68 | 5.08 | 5.21 | +1.52 | +48.10% | 180 | 147 | 18.79% |
| IWM240531P00198000 | 2024-04-30 3:59PM EDT | 198.00 | 5.28 | 5.34 | 5.48 | +1.90 | +56.21% | 4,162 | 1,015 | 18.70% |
| IWM240531P00199000 | 2024-04-30 3:45PM EDT | 199.00 | 5.44 | 5.90 | 6.06 | +1.64 | +43.16% | 233 | 452 | 18.59% |
| IWM240531P00200000 | 2024-04-30 3:44PM EDT | 200.00 | 6.48 | 6.51 | 6.67 | +2.28 | +54.29% | 89 | 1,563 | 18.46% |
| IWM240531P00201000 | 2024-04-30 1:56PM EDT | 201.00 | 6.19 | 7.14 | 7.33 | +1.23 | +24.80% | 7 | 131 | 18.38% |
| IWM240531P00202000 | 2024-04-30 1:03PM EDT | 202.00 | 6.94 | 7.81 | 8.02 | +1.55 | +28.76% | 6 | 249 | 18.30% |
| IWM240531P00202500 | 2024-04-30 12:42PM EDT | 202.50 | 7.45 | 8.17 | 8.38 | +1.82 | +32.33% | 3 | 195 | 18.27% |
| IWM240531P00203000 | 2024-04-30 12:34PM EDT | 203.00 | 7.80 | 8.53 | 8.74 | +2.02 | +34.95% | 2 | 200 | 18.20% |
| IWM240531P00204000 | 2024-04-30 12:11PM EDT | 204.00 | 7.95 | 9.28 | 9.50 | +1.52 | +23.64% | 2 | 9 | 18.16% |
| IWM240531P00205000 | 2024-04-30 11:12AM EDT | 205.00 | 8.76 | 10.05 | 10.30 | +1.48 | +20.33% | 7 | 39 | 18.19% |
| IWM240531P00206000 | 2024-04-29 9:50AM EDT | 206.00 | 8.04 | 10.87 | 11.12 | 0.00 | - | 1 | 12 | 18.19% |
| IWM240531P00207000 | 2024-04-29 11:51AM EDT | 207.00 | 8.64 | 11.70 | 11.98 | 0.00 | - | 1 | 36 | 18.31% |
| IWM240531P00207500 | 2024-04-23 10:19AM EDT | 207.50 | 10.59 | 12.13 | 12.42 | 0.00 | - | 1 | 1 | 18.40% |
| IWM240531P00208000 | 2024-04-29 10:12AM EDT | 208.00 | 9.52 | 12.57 | 12.86 | 0.00 | - | 1 | 10 | 18.46% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 209.00 | 15.44 | 13.42 | 13.77 | 0.00 | - | - | 1 | 18.73% |
| IWM240531P00210000 | 2024-04-30 9:35AM EDT | 210.00 | 12.76 | 14.32 | 14.70 | +1.85 | +16.96% | 1 | 22 | 19.07% |
| IWM240531P00211000 | 2024-04-19 3:54PM EDT | 211.00 | 18.34 | 15.26 | 15.64 | 0.00 | - | 22 | 22 | 19.41% |
| IWM240531P00212000 | 2024-04-29 4:03PM EDT | 212.00 | 12.44 | 16.22 | 16.61 | 0.00 | - | 1 | 2 | 20.01% |
| IWM240531P00212500 | 2024-04-29 4:03PM EDT | 212.50 | 12.90 | 16.70 | 17.09 | 0.00 | - | 1 | 1 | 20.24% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 213.00 | 18.65 | 17.19 | 17.58 | 0.00 | - | 1 | 0 | 20.56% |
| IWM240531P00215000 | 2024-04-25 10:00AM EDT | 215.00 | 20.90 | 19.17 | 19.57 | 0.00 | - | 1 | 14 | 22.12% |
© 2024 Yahoo. All rights reserved.