Singapore markets open in 5 hours 22 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.29 +56.61 (+1.08%) Dow
39,868.91 +310.80 (+0.79%) Nasdaq
16,738.86 +227.68 (+1.38%) Bitcoin USD
65,997.96 +4,464.09 (+7.25%) CMC Crypto 200
1,388.32 +120.38 (+9.51%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607C00105000 | 2024-05-03 10:24AM EDT | 105.00 | 97.48 | 104.37 | 104.54 | 0.00 | - | 11 | 11 | 138.67% |
| IWM240607C00110000 | 2024-05-03 10:13AM EDT | 110.00 | 93.00 | 99.35 | 99.49 | 0.00 | - | 10 | 10 | 128.76% |
| IWM240607C00130000 | 2024-05-09 1:01PM EDT | 130.00 | 75.23 | 79.47 | 79.64 | 0.00 | - | 5 | 5 | 103.03% |
| IWM240607C00140000 | 2024-05-06 9:33AM EDT | 140.00 | 64.58 | 69.53 | 69.69 | 0.00 | - | 1 | 9 | 90.53% |
| IWM240607C00145000 | 2024-05-02 10:24AM EDT | 145.00 | 53.39 | 64.54 | 64.71 | 0.00 | - | - | 3 | 84.08% |
| IWM240607C00150000 | 2024-05-03 10:24AM EDT | 150.00 | 52.77 | 59.58 | 59.75 | 0.00 | - | 50 | 49 | 78.37% |
| IWM240607C00165000 | 2024-05-08 9:33AM EDT | 165.00 | 38.49 | 44.66 | 44.81 | 0.00 | - | - | 3 | 60.55% |
| IWM240607C00170000 | 2024-05-06 2:47PM EDT | 170.00 | 35.29 | 39.64 | 39.80 | 0.00 | - | 4 | 6 | 54.10% |
| IWM240607C00175000 | 2024-05-14 3:14PM EDT | 175.00 | 32.27 | 34.67 | 34.83 | 0.00 | - | 21 | 35 | 49.54% |
| IWM240607C00180000 | 2024-05-14 2:22PM EDT | 180.00 | 27.17 | 29.71 | 29.86 | 0.00 | - | 3 | 9 | 43.73% |
| IWM240607C00181000 | 2024-05-06 10:11AM EDT | 181.00 | 24.70 | 28.72 | 28.88 | 0.00 | - | 1 | 11 | 42.73% |
| IWM240607C00182500 | 2024-05-02 10:17AM EDT | 182.50 | 16.61 | 27.24 | 27.40 | 0.00 | - | 3 | 60 | 41.09% |
| IWM240607C00184000 | 2024-05-06 3:41PM EDT | 184.00 | 21.47 | 25.72 | 25.88 | 0.00 | - | 3 | 42 | 38.99% |
| IWM240607C00185000 | 2024-05-15 11:52AM EDT | 185.00 | 24.70 | 24.74 | 24.90 | +2.03 | +8.95% | 2 | 118 | 37.96% |
| IWM240607C00186000 | 2024-05-15 11:51AM EDT | 186.00 | 23.70 | 23.72 | 23.88 | +9.22 | +63.67% | 1 | 42 | 36.50% |
| IWM240607C00187000 | 2024-05-02 12:44PM EDT | 187.00 | 13.66 | 22.75 | 22.90 | 0.00 | - | 15 | 16 | 35.47% |
| IWM240607C00187500 | 2024-05-02 11:42AM EDT | 187.50 | 13.20 | 22.29 | 22.45 | 0.00 | - | - | 24 | 35.35% |
| IWM240607C00188000 | 2024-05-02 11:26AM EDT | 188.00 | 12.88 | 21.82 | 21.98 | 0.00 | - | 29 | 35 | 35.01% |
| IWM240607C00189000 | 2024-05-08 9:34AM EDT | 189.00 | 15.35 | 20.84 | 20.99 | 0.00 | - | 12 | 33 | 33.84% |
| IWM240607C00190000 | 2024-05-14 11:00AM EDT | 190.00 | 17.89 | 19.86 | 19.99 | 0.00 | - | 10 | 12 | 32.57% |
| IWM240607C00191000 | 2024-05-15 11:59AM EDT | 191.00 | 18.64 | 18.89 | 19.02 | +2.06 | +12.42% | 13 | 25 | 31.54% |
| IWM240607C00192000 | 2024-05-15 11:59AM EDT | 192.00 | 17.66 | 17.93 | 18.06 | +4.50 | +34.19% | 12 | 62 | 30.62% |
| IWM240607C00192500 | 2024-05-10 1:01PM EDT | 192.50 | 13.01 | 17.43 | 17.57 | 0.00 | - | 9 | 63 | 30.04% |
| IWM240607C00193000 | 2024-05-15 10:15AM EDT | 193.00 | 15.80 | 16.95 | 17.08 | +0.79 | +5.26% | 8 | 59 | 29.47% |
| IWM240607C00194000 | 2024-05-15 10:29AM EDT | 194.00 | 15.42 | 15.97 | 16.11 | +1.47 | +10.54% | 16 | 70 | 28.39% |
| IWM240607C00195000 | 2024-05-15 12:11PM EDT | 195.00 | 14.80 | 15.06 | 15.20 | +1.78 | +13.67% | 17 | 265 | 27.76% |
| IWM240607C00196000 | 2024-05-15 12:11PM EDT | 196.00 | 13.85 | 14.08 | 14.22 | +1.50 | +12.15% | 8 | 119 | 26.55% |
| IWM240607C00197000 | 2024-05-14 2:39PM EDT | 197.00 | 11.27 | 13.15 | 13.32 | 0.00 | - | 116 | 121 | 25.89% |
| IWM240607C00197500 | 2024-05-14 10:14AM EDT | 197.50 | 11.23 | 12.70 | 12.81 | 0.00 | - | 2 | 120 | 25.12% |
| IWM240607C00198000 | 2024-05-14 4:00PM EDT | 198.00 | 10.63 | 12.26 | 12.35 | 0.00 | - | 14 | 269 | 24.68% |
| IWM240607C00199000 | 2024-05-15 11:02AM EDT | 199.00 | 10.95 | 11.35 | 11.45 | +1.64 | +17.62% | 7 | 239 | 23.91% |
| IWM240607C00200000 | 2024-05-15 10:37AM EDT | 200.00 | 9.83 | 10.43 | 10.52 | +1.05 | +11.96% | 4 | 635 | 22.89% |
| IWM240607C00201000 | 2024-05-14 2:24PM EDT | 201.00 | 7.92 | 9.57 | 9.65 | 0.00 | - | 7 | 136 | 22.17% |
| IWM240607C00202000 | 2024-05-15 2:55PM EDT | 202.00 | 8.65 | 8.71 | 8.80 | +1.37 | +18.82% | 29 | 195 | 21.47% |
| IWM240607C00202500 | 2024-05-15 11:53AM EDT | 202.50 | 8.20 | 8.31 | 8.39 | +1.17 | +16.64% | 5 | 150 | 21.18% |
| IWM240607C00203000 | 2024-05-15 2:37PM EDT | 203.00 | 7.76 | 7.89 | 8.00 | +1.40 | +22.01% | 16 | 199 | 20.96% |
| IWM240607C00204000 | 2024-05-15 1:08PM EDT | 204.00 | 7.26 | 7.14 | 7.22 | +1.26 | +21.00% | 52 | 1,767 | 20.42% |
| IWM240607C00205000 | 2024-05-15 3:20PM EDT | 205.00 | 6.34 | 6.38 | 6.45 | +0.83 | +15.06% | 343 | 1,443 | 19.81% |
| IWM240607C00206000 | 2024-05-15 1:08PM EDT | 206.00 | 5.79 | 5.65 | 5.72 | +1.09 | +23.19% | 15 | 1,059 | 19.26% |
| IWM240607C00207000 | 2024-05-15 3:07PM EDT | 207.00 | 4.86 | 4.99 | 5.05 | +0.45 | +10.20% | 45 | 856 | 18.85% |
| IWM240607C00207500 | 2024-05-15 11:32AM EDT | 207.50 | 4.72 | 4.66 | 4.71 | +0.70 | +17.41% | 6 | 1,994 | 18.56% |
| IWM240607C00208000 | 2024-05-15 3:15PM EDT | 208.00 | 4.29 | 4.39 | 4.44 | +0.44 | +11.43% | 110 | 586 | 18.56% |
| IWM240607C00209000 | 2024-05-15 3:17PM EDT | 209.00 | 3.78 | 3.82 | 3.86 | +0.45 | +13.51% | 279 | 962 | 18.22% |
| IWM240607C00210000 | 2024-05-15 3:21PM EDT | 210.00 | 3.31 | 3.30 | 3.33 | +0.37 | +12.59% | 374 | 610 | 17.92% |
| IWM240607C00211000 | 2024-05-15 2:00PM EDT | 211.00 | 2.76 | 2.82 | 2.85 | +0.45 | +19.48% | 79 | 381 | 17.67% |
| IWM240607C00212000 | 2024-05-15 2:16PM EDT | 212.00 | 2.38 | 2.41 | 2.43 | +0.33 | +16.10% | 92 | 262 | 17.50% |
| IWM240607C00212500 | 2024-05-15 1:41PM EDT | 212.50 | 2.14 | 2.20 | 2.23 | +0.32 | +17.58% | 10 | 741 | 17.38% |
| IWM240607C00213000 | 2024-05-15 2:34PM EDT | 213.00 | 1.97 | 2.02 | 2.05 | +0.19 | +10.67% | 44 | 257 | 17.32% |
| IWM240607C00214000 | 2024-05-15 2:55PM EDT | 214.00 | 1.68 | 1.70 | 1.73 | +0.17 | +11.26% | 72 | 3,200 | 17.24% |
| IWM240607C00215000 | 2024-05-15 3:22PM EDT | 215.00 | 1.43 | 1.42 | 1.44 | +0.03 | +2.22% | 550 | 483 | 17.12% |
| IWM240607C00216000 | 2024-05-15 3:03PM EDT | 216.00 | 1.14 | 1.17 | 1.19 | +0.02 | +1.79% | 143 | 3,636 | 17.02% |
| IWM240607C00217000 | 2024-05-15 3:02PM EDT | 217.00 | 0.95 | 0.97 | 1.00 | +0.02 | +2.15% | 441 | 369 | 17.09% |
| IWM240607C00218000 | 2024-05-15 2:34PM EDT | 218.00 | 0.78 | 0.79 | 0.80 | -0.01 | -1.27% | 738 | 92 | 16.91% |
| IWM240607C00219000 | 2024-05-15 2:34PM EDT | 219.00 | 0.64 | 0.65 | 0.67 | -0.06 | -8.57% | 758 | 170 | 17.04% |
| IWM240607C00220000 | 2024-05-15 3:06PM EDT | 220.00 | 0.53 | 0.53 | 0.54 | -0.06 | -10.17% | 493 | 888 | 16.99% |
| IWM240607C00225000 | 2024-05-15 2:33PM EDT | 225.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 117 | 520 | 17.68% |
| IWM240607C00230000 | 2024-05-15 2:05PM EDT | 230.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 147 | 621 | 18.75% |
| IWM240607C00235000 | 2024-05-14 1:29PM EDT | 235.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1 | 319 | 20.41% |
| IWM240607C00240000 | 2024-05-15 12:31PM EDT | 240.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 3 | 28 | 24.12% |
| IWM240607C00245000 | 2024-05-08 2:11PM EDT | 245.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 12 | 23.83% |
| IWM240607C00250000 | 2024-05-15 9:34AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 3 | 24.61% |
| IWM240607C00260000 | 2024-05-14 1:04PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 33.01% |
| IWM240607C00270000 | 2024-05-06 10:51AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 34.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240607P00135000 | 2024-05-10 2:42PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| IWM240607P00140000 | 2024-05-10 10:29AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 50.00% |
| IWM240607P00145000 | 2024-05-08 1:02PM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 84 | 85 | 48.44% |
| IWM240607P00150000 | 2024-05-06 12:24PM EDT | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 18 | 50.78% |
| IWM240607P00155000 | 2024-05-14 2:42PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 46 | 42.97% |
| IWM240607P00160000 | 2024-05-15 1:40PM EDT | 160.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 141 | 636 | 38.67% |
| IWM240607P00165000 | 2024-05-15 3:15PM EDT | 165.00 | 0.03 | 0.03 | 0.03 | 0.00 | - | 3 | 109 | 36.13% |
| IWM240607P00170000 | 2024-05-15 10:23AM EDT | 170.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 187 | 48 | 33.20% |
| IWM240607P00175000 | 2024-05-15 12:43PM EDT | 175.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 616 | 898 | 29.69% |
| IWM240607P00180000 | 2024-05-15 3:02PM EDT | 180.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 233 | 309 | 27.25% |
| IWM240607P00181000 | 2024-05-14 10:03AM EDT | 181.00 | 0.11 | 0.06 | 0.07 | 0.00 | - | 2 | 205 | 25.88% |
| IWM240607P00182500 | 2024-05-15 9:30AM EDT | 182.50 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 2 | 168 | 25.10% |
| IWM240607P00184000 | 2024-05-15 3:17PM EDT | 184.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 4 | 417 | 24.17% |
| IWM240607P00185000 | 2024-05-15 1:39PM EDT | 185.00 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 53 | 529 | 24.02% |
| IWM240607P00186000 | 2024-05-15 3:17PM EDT | 186.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 11 | 208 | 23.15% |
| IWM240607P00187000 | 2024-05-15 3:17PM EDT | 187.00 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 8 | 78 | 22.22% |
| IWM240607P00187500 | 2024-05-15 2:51PM EDT | 187.50 | 0.13 | 0.11 | 0.12 | -0.13 | -50.00% | 8 | 402 | 22.07% |
| IWM240607P00188000 | 2024-05-15 1:15PM EDT | 188.00 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 11 | 190 | 21.92% |
| IWM240607P00189000 | 2024-05-15 3:17PM EDT | 189.00 | 0.13 | 0.13 | 0.14 | -0.13 | -50.00% | 5 | 220 | 21.24% |
| IWM240607P00190000 | 2024-05-15 3:02PM EDT | 190.00 | 0.16 | 0.15 | 0.16 | -0.14 | -46.67% | 232 | 1,641 | 20.80% |
| IWM240607P00191000 | 2024-05-15 1:33PM EDT | 191.00 | 0.19 | 0.17 | 0.18 | -0.21 | -52.50% | 129 | 255 | 20.31% |
| IWM240607P00192000 | 2024-05-15 1:56PM EDT | 192.00 | 0.21 | 0.19 | 0.21 | -0.26 | -55.32% | 120 | 309 | 19.95% |
| IWM240607P00192500 | 2024-05-15 2:57PM EDT | 192.50 | 0.22 | 0.20 | 0.22 | -0.23 | -51.11% | 15 | 247 | 19.63% |
| IWM240607P00193000 | 2024-05-15 3:14PM EDT | 193.00 | 0.23 | 0.22 | 0.24 | -0.25 | -52.08% | 54 | 1,773 | 19.48% |
| IWM240607P00194000 | 2024-05-15 3:11PM EDT | 194.00 | 0.28 | 0.26 | 0.27 | -0.30 | -51.72% | 14 | 3,121 | 18.95% |
| IWM240607P00195000 | 2024-05-15 3:15PM EDT | 195.00 | 0.31 | 0.30 | 0.32 | -0.34 | -52.31% | 153 | 1,841 | 18.63% |
| IWM240607P00196000 | 2024-05-15 2:44PM EDT | 196.00 | 0.38 | 0.35 | 0.36 | -0.47 | -55.29% | 5,264 | 665 | 18.07% |
| IWM240607P00197000 | 2024-05-15 3:10PM EDT | 197.00 | 0.44 | 0.41 | 0.42 | -0.46 | -51.11% | 56 | 492 | 17.66% |
| IWM240607P00197500 | 2024-05-15 10:22AM EDT | 197.50 | 0.57 | 0.46 | 0.47 | -0.49 | -46.23% | 384 | 1,130 | 17.63% |
| IWM240607P00198000 | 2024-05-15 2:44PM EDT | 198.00 | 0.51 | 0.49 | 0.50 | -0.55 | -51.89% | 80 | 1,239 | 17.36% |
| IWM240607P00199000 | 2024-05-15 2:16PM EDT | 199.00 | 0.62 | 0.57 | 0.59 | -0.60 | -49.18% | 103 | 1,585 | 17.01% |
| IWM240607P00200000 | 2024-05-15 2:58PM EDT | 200.00 | 0.73 | 0.69 | 0.70 | -0.64 | -46.72% | 1,135 | 2,411 | 16.69% |
| IWM240607P00201000 | 2024-05-15 2:10PM EDT | 201.00 | 0.85 | 0.80 | 0.82 | -0.81 | -48.80% | 54 | 491 | 16.30% |
| IWM240607P00202000 | 2024-05-15 3:10PM EDT | 202.00 | 1.02 | 0.96 | 0.97 | -0.86 | -45.74% | 351 | 363 | 15.98% |
| IWM240607P00202500 | 2024-05-15 1:48PM EDT | 202.50 | 1.11 | 1.05 | 1.07 | -1.21 | -52.16% | 187 | 511 | 15.91% |
| IWM240607P00203000 | 2024-05-15 2:44PM EDT | 203.00 | 1.20 | 1.14 | 1.15 | -0.92 | -43.40% | 291 | 770 | 15.67% |
| IWM240607P00204000 | 2024-05-15 2:00PM EDT | 204.00 | 1.44 | 1.34 | 1.36 | -0.99 | -40.74% | 121 | 672 | 15.38% |
| IWM240607P00205000 | 2024-05-15 2:44PM EDT | 205.00 | 1.67 | 1.60 | 1.62 | -1.21 | -42.01% | 183 | 471 | 15.16% |
| IWM240607P00206000 | 2024-05-15 3:15PM EDT | 206.00 | 1.95 | 1.88 | 1.92 | -1.25 | -39.06% | 76 | 250 | 14.95% |
| IWM240607P00207000 | 2024-05-15 2:09PM EDT | 207.00 | 2.29 | 2.20 | 2.22 | -1.29 | -36.03% | 3,537 | 334 | 14.53% |
| IWM240607P00207500 | 2024-05-15 2:56PM EDT | 207.50 | 2.50 | 2.39 | 2.42 | -1.93 | -43.57% | 14 | 50 | 14.48% |
| IWM240607P00208000 | 2024-05-15 2:23PM EDT | 208.00 | 2.75 | 2.57 | 2.60 | -1.38 | -33.41% | 61 | 65 | 14.27% |
| IWM240607P00209000 | 2024-05-15 2:55PM EDT | 209.00 | 3.11 | 3.00 | 3.03 | -2.15 | -40.87% | 152 | 32 | 14.01% |
| IWM240607P00210000 | 2024-05-15 3:22PM EDT | 210.00 | 3.50 | 3.50 | 3.53 | -2.17 | -37.29% | 21 | 65 | 13.84% |
| IWM240607P00211000 | 2024-05-15 1:27PM EDT | 211.00 | 4.16 | 4.01 | 4.06 | -2.08 | -33.33% | 93 | 103 | 13.55% |
| IWM240607P00212000 | 2024-05-15 1:51PM EDT | 212.00 | 4.89 | 4.60 | 4.66 | -2.13 | -30.34% | 193 | 30 | 13.32% |
| IWM240607P00212500 | 2024-05-09 2:42PM EDT | 212.50 | 8.30 | 4.96 | 5.01 | 0.00 | - | 3 | 0 | 13.37% |
| IWM240607P00213000 | 2024-05-09 4:12PM EDT | 213.00 | 8.03 | 5.27 | 5.33 | 0.00 | - | 6 | 5 | 13.18% |
| IWM240607P00214000 | 2024-05-15 2:50PM EDT | 214.00 | 6.17 | 5.92 | 6.00 | -2.06 | -25.03% | 11 | 8 | 12.73% |
| IWM240607P00215000 | 2024-05-15 9:34AM EDT | 215.00 | 6.61 | 6.66 | 6.76 | -2.59 | -28.15% | 10 | 15 | 12.50% |
| IWM240607P00216000 | 2024-05-15 1:04PM EDT | 216.00 | 7.35 | 7.42 | 7.53 | -3.02 | -29.12% | 68 | 16 | 11.96% |
| IWM240607P00217000 | 2024-05-15 2:34PM EDT | 217.00 | 8.57 | 8.31 | 8.40 | -2.60 | -23.28% | 147 | 74 | 11.87% |
| IWM240607P00218000 | 2024-05-15 2:37PM EDT | 218.00 | 9.45 | 9.13 | 9.24 | -2.80 | -22.86% | 1,275 | 33 | 10.96% |
| IWM240607P00220000 | 2024-05-15 11:48AM EDT | 220.00 | 11.04 | 10.89 | 11.01 | -2.79 | -20.17% | 13 | 11 | 0.00% |
| IWM240607P00225000 | 2024-05-13 10:28AM EDT | 225.00 | 18.80 | 15.81 | 15.96 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240607P00235000 | 2024-05-15 3:09PM EDT | 235.00 | 26.18 | 25.81 | 25.97 | -2.02 | -7.16% | 40 | 8 | 0.00% |
| IWM240607P00240000 | 2024-05-09 3:51PM EDT | 240.00 | 34.18 | 30.79 | 30.95 | 0.00 | - | 3 | 0 | 0.00% |
| IWM240607P00280000 | 2024-05-03 10:07AM EDT | 280.00 | 77.18 | 70.78 | 70.94 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.