Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,225.02 +53.06 (+0.08%) CMC Crypto 200
1,371.85 -1.99 (-0.15%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240614C00175000 | 2024-05-10 11:38AM EDT | 175.00 | 29.92 | 33.51 | 33.71 | 0.00 | - | - | 5 | 42.19% |
| IWM240614C00180000 | 2024-05-13 11:21AM EDT | 180.00 | 26.73 | 28.55 | 28.75 | 0.00 | - | 1 | 5 | 37.23% |
| IWM240614C00182000 | 2024-05-03 10:02AM EDT | 182.00 | 22.33 | 26.57 | 26.77 | 0.00 | - | 20 | 20 | 35.25% |
| IWM240614C00183000 | 2024-05-03 10:17AM EDT | 183.00 | 21.07 | 25.58 | 25.79 | 0.00 | - | 31 | 31 | 34.38% |
| IWM240614C00185000 | 2024-05-17 11:58AM EDT | 185.00 | 23.89 | 23.61 | 23.81 | -0.29 | -1.20% | 2 | 28 | 32.37% |
| IWM240614C00188000 | 2024-05-14 12:25PM EDT | 188.00 | 19.56 | 20.67 | 20.87 | 0.00 | - | 1 | 21 | 29.61% |
| IWM240614C00189000 | 2024-05-14 10:17AM EDT | 189.00 | 18.84 | 19.70 | 19.90 | 0.00 | - | 3 | 3 | 28.76% |
| IWM240614C00190000 | 2024-05-16 10:16AM EDT | 190.00 | 19.60 | 18.73 | 18.93 | 0.00 | - | 1 | 165 | 27.88% |
| IWM240614C00191000 | 2024-05-16 10:16AM EDT | 191.00 | 18.65 | 18.01 | 18.20 | 0.00 | - | 5 | 1 | 29.08% |
| IWM240614C00192000 | 2024-05-16 11:20AM EDT | 192.00 | 17.55 | 16.81 | 17.01 | 0.00 | - | 32 | 16 | 26.25% |
| IWM240614C00193000 | 2024-05-16 11:20AM EDT | 193.00 | 16.19 | 15.86 | 16.06 | -0.40 | -2.41% | 4 | 19 | 25.46% |
| IWM240614C00194000 | 2024-05-17 11:01AM EDT | 194.00 | 15.23 | 14.92 | 15.12 | +1.60 | +11.74% | 4 | 2 | 24.73% |
| IWM240614C00195000 | 2024-05-16 9:48AM EDT | 195.00 | 14.05 | 14.00 | 14.18 | -0.68 | -4.62% | 1 | 42 | 23.94% |
| IWM240614C00196000 | 2024-05-17 11:19AM EDT | 196.00 | 13.37 | 13.08 | 13.27 | -0.10 | -0.74% | 2 | 12 | 23.33% |
| IWM240614C00197000 | 2024-05-17 12:06PM EDT | 197.00 | 12.53 | 12.19 | 12.34 | -0.26 | -2.03% | 36 | 89 | 22.51% |
| IWM240614C00198000 | 2024-05-17 10:15AM EDT | 198.00 | 11.31 | 11.31 | 11.45 | -0.36 | -3.08% | 126 | 34 | 21.90% |
| IWM240614C00199000 | 2024-05-17 11:33AM EDT | 199.00 | 10.43 | 10.44 | 10.59 | -0.89 | -7.86% | 50 | 142 | 21.40% |
| IWM240614C00200000 | 2024-05-17 3:45PM EDT | 200.00 | 9.46 | 9.60 | 9.74 | -0.78 | -7.62% | 196 | 181 | 20.86% |
| IWM240614C00201000 | 2024-05-17 2:15PM EDT | 201.00 | 8.63 | 8.78 | 8.92 | -0.46 | -5.06% | 40 | 98 | 20.39% |
| IWM240614C00202000 | 2024-05-17 1:44PM EDT | 202.00 | 7.97 | 8.00 | 8.13 | -0.41 | -4.89% | 112 | 286 | 19.97% |
| IWM240614C00202500 | 2024-05-17 10:25AM EDT | 202.50 | 8.04 | 7.61 | 7.74 | +0.11 | +1.39% | 2 | 68 | 19.74% |
| IWM240614C00203000 | 2024-05-17 2:45PM EDT | 203.00 | 7.11 | 7.24 | 7.37 | -0.76 | -9.66% | 95 | 245 | 19.58% |
| IWM240614C00204000 | 2024-05-17 2:45PM EDT | 204.00 | 6.40 | 6.53 | 6.63 | -0.61 | -8.70% | 139 | 700 | 19.17% |
| IWM240614C00205000 | 2024-05-17 4:00PM EDT | 205.00 | 5.93 | 5.85 | 5.96 | -0.40 | -6.32% | 92 | 1,570 | 18.93% |
| IWM240614C00206000 | 2024-05-17 3:38PM EDT | 206.00 | 5.15 | 5.21 | 5.29 | -0.16 | -3.01% | 75 | 1,063 | 18.55% |
| IWM240614C00207000 | 2024-05-17 3:46PM EDT | 207.00 | 4.49 | 4.61 | 4.69 | -0.22 | -4.67% | 197 | 616 | 18.32% |
| IWM240614C00207500 | 2024-05-17 12:55PM EDT | 207.50 | 4.48 | 4.33 | 4.40 | -0.33 | -6.86% | 44 | 816 | 18.20% |
| IWM240614C00208000 | 2024-05-17 4:00PM EDT | 208.00 | 4.13 | 4.06 | 4.12 | -0.36 | -8.02% | 221 | 461 | 18.07% |
| IWM240614C00209000 | 2024-05-17 2:43PM EDT | 209.00 | 3.43 | 3.55 | 3.60 | -0.59 | -14.68% | 19 | 995 | 17.87% |
| IWM240614C00210000 | 2024-05-17 3:35PM EDT | 210.00 | 3.05 | 3.09 | 3.14 | -0.15 | -4.69% | 84 | 969 | 17.76% |
| IWM240614C00211000 | 2024-05-17 3:22PM EDT | 211.00 | 2.63 | 2.67 | 2.70 | -0.41 | -13.49% | 34 | 569 | 17.55% |
| IWM240614C00212000 | 2024-05-17 2:29PM EDT | 212.00 | 2.22 | 2.30 | 2.34 | -0.21 | -8.64% | 8 | 227 | 17.54% |
| IWM240614C00212500 | 2024-05-17 2:48PM EDT | 212.50 | 2.05 | 2.13 | 2.17 | -0.73 | -26.26% | 118 | 150 | 17.52% |
| IWM240614C00213000 | 2024-05-17 12:17PM EDT | 213.00 | 2.09 | 1.97 | 2.01 | -0.12 | -5.43% | 86 | 234 | 17.50% |
| IWM240614C00214000 | 2024-05-17 1:32PM EDT | 214.00 | 1.72 | 1.68 | 1.71 | -0.25 | -12.69% | 7 | 147 | 17.43% |
| IWM240614C00215000 | 2024-05-17 2:06PM EDT | 215.00 | 1.35 | 1.43 | 1.46 | -0.20 | -12.90% | 37 | 2,176 | 17.44% |
| IWM240614C00216000 | 2024-05-17 3:14PM EDT | 216.00 | 1.20 | 1.21 | 1.24 | -0.29 | -19.46% | 32 | 153 | 17.47% |
| IWM240614C00217000 | 2024-05-17 3:16PM EDT | 217.00 | 0.98 | 1.02 | 1.05 | -0.12 | -10.91% | 26 | 718 | 17.51% |
| IWM240614C00218000 | 2024-05-17 3:18PM EDT | 218.00 | 0.83 | 0.86 | 0.88 | -0.10 | -10.75% | 24 | 3,287 | 17.51% |
| IWM240614C00219000 | 2024-05-17 3:19PM EDT | 219.00 | 0.68 | 0.72 | 0.75 | -0.20 | -22.73% | 187 | 100 | 17.63% |
| IWM240614C00220000 | 2024-05-17 3:42PM EDT | 220.00 | 0.62 | 0.61 | 0.63 | -0.06 | -8.82% | 122 | 3,486 | 17.70% |
| IWM240614C00225000 | 2024-05-17 1:43PM EDT | 225.00 | 0.24 | 0.26 | 0.28 | -0.07 | -22.58% | 428 | 590 | 18.46% |
| IWM240614C00230000 | 2024-05-17 3:42PM EDT | 230.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 2,224 | 612 | 19.92% |
| IWM240614C00235000 | 2024-05-17 12:04PM EDT | 235.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 1 | 243 | 21.19% |
| IWM240614C00240000 | 2024-05-17 3:45PM EDT | 240.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 496 | 796 | 22.75% |
| IWM240614C00245000 | 2024-05-07 12:06PM EDT | 245.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 41 | 113 | 24.02% |
| IWM240614C00250000 | 2024-05-17 11:58AM EDT | 250.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 38 | 26.56% |
| IWM240614C00255000 | 2024-05-17 11:58AM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 27.93% |
| IWM240614C00265000 | 2024-05-03 2:31PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 400 | 30.47% |
| IWM240614C00270000 | 2024-05-06 11:27AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 32.81% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240614P00120000 | 2024-05-03 10:54AM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 62.50% |
| IWM240614P00135000 | 2024-05-17 2:36PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 50.00% |
| IWM240614P00155000 | 2024-05-06 9:48AM EDT | 155.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 2 | 42.97% |
| IWM240614P00160000 | 2024-05-07 3:40PM EDT | 160.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 6 | 9 | 38.87% |
| IWM240614P00165000 | 2024-05-17 3:57PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 898 | 36.52% |
| IWM240614P00170000 | 2024-05-17 3:56PM EDT | 170.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 55 | 44 | 32.91% |
| IWM240614P00175000 | 2024-05-17 2:53PM EDT | 175.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 4 | 135 | 29.79% |
| IWM240614P00180000 | 2024-05-17 12:56PM EDT | 180.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 4 | 731 | 27.05% |
| IWM240614P00181000 | 2024-05-16 11:09AM EDT | 181.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 2 | 5 | 26.47% |
| IWM240614P00182000 | 2024-05-17 9:49AM EDT | 182.00 | 0.13 | 0.13 | 0.15 | -0.01 | -7.14% | 2 | 16 | 25.88% |
| IWM240614P00182500 | 2024-05-14 10:17AM EDT | 182.50 | 0.29 | 0.14 | 0.15 | 0.00 | - | 200 | 206 | 25.44% |
| IWM240614P00183000 | 2024-05-15 9:49AM EDT | 183.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 2 | 117 | 25.24% |
| IWM240614P00184000 | 2024-05-16 3:52PM EDT | 184.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 5 | 30 | 24.61% |
| IWM240614P00185000 | 2024-05-17 4:05PM EDT | 185.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 23 | 213 | 24.17% |
| IWM240614P00186000 | 2024-05-17 2:44PM EDT | 186.00 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 2 | 5,094 | 23.68% |
| IWM240614P00187000 | 2024-05-17 3:42PM EDT | 187.00 | 0.22 | 0.21 | 0.23 | +0.01 | +4.76% | 4 | 127 | 23.17% |
| IWM240614P00187500 | 2024-05-16 12:11PM EDT | 187.50 | 0.23 | 0.22 | 0.24 | 0.00 | - | 1 | 41 | 22.90% |
| IWM240614P00188000 | 2024-05-17 1:59PM EDT | 188.00 | 0.24 | 0.23 | 0.25 | 0.00 | - | 20 | 53 | 22.61% |
| IWM240614P00189000 | 2024-05-17 1:35PM EDT | 189.00 | 0.28 | 0.26 | 0.28 | +0.01 | +3.70% | 7 | 103 | 22.17% |
| IWM240614P00190000 | 2024-05-17 3:45PM EDT | 190.00 | 0.30 | 0.30 | 0.32 | -0.02 | -6.25% | 32 | 319 | 21.80% |
| IWM240614P00191000 | 2024-05-17 11:15AM EDT | 191.00 | 0.35 | 0.34 | 0.36 | +0.01 | +2.94% | 5 | 126 | 21.36% |
| IWM240614P00192000 | 2024-05-17 1:05PM EDT | 192.00 | 0.40 | 0.39 | 0.41 | -0.02 | -4.76% | 2 | 239 | 21.00% |
| IWM240614P00192500 | 2024-05-17 3:07PM EDT | 192.50 | 0.43 | 0.42 | 0.44 | +0.01 | +2.38% | 9 | 138 | 20.83% |
| IWM240614P00193000 | 2024-05-17 3:22PM EDT | 193.00 | 0.45 | 0.45 | 0.47 | -0.03 | -6.25% | 29 | 283 | 20.64% |
| IWM240614P00194000 | 2024-05-17 3:35PM EDT | 194.00 | 0.53 | 0.52 | 0.54 | +0.01 | +1.92% | 31 | 348 | 20.31% |
| IWM240614P00195000 | 2024-05-17 3:55PM EDT | 195.00 | 0.62 | 0.60 | 0.62 | 0.00 | - | 104 | 556 | 19.97% |
| IWM240614P00196000 | 2024-05-17 2:45PM EDT | 196.00 | 0.74 | 0.69 | 0.72 | +0.04 | +5.71% | 8 | 6,565 | 19.72% |
| IWM240614P00197000 | 2024-05-17 3:42PM EDT | 197.00 | 0.81 | 0.81 | 0.83 | +0.01 | +1.25% | 18 | 131 | 19.41% |
| IWM240614P00197500 | 2024-05-17 3:35PM EDT | 197.50 | 0.90 | 0.86 | 0.90 | 0.00 | - | 190 | 215 | 19.32% |
| IWM240614P00198000 | 2024-05-17 3:35PM EDT | 198.00 | 0.96 | 0.93 | 0.96 | -0.01 | -1.03% | 25 | 475 | 19.14% |
| IWM240614P00199000 | 2024-05-17 3:16PM EDT | 199.00 | 1.09 | 1.08 | 1.11 | +0.04 | +3.81% | 14 | 270 | 18.89% |
| IWM240614P00200000 | 2024-05-17 3:45PM EDT | 200.00 | 1.27 | 1.25 | 1.28 | +0.02 | +1.60% | 483 | 792 | 18.62% |
| IWM240614P00201000 | 2024-05-17 3:38PM EDT | 201.00 | 1.50 | 1.45 | 1.48 | +0.07 | +4.90% | 121 | 1,577 | 18.38% |
| IWM240614P00202000 | 2024-05-17 2:29PM EDT | 202.00 | 1.78 | 1.67 | 1.71 | +0.12 | +7.23% | 81 | 1,160 | 18.18% |
| IWM240614P00202500 | 2024-05-17 3:03PM EDT | 202.50 | 1.83 | 1.80 | 1.83 | -0.01 | -0.54% | 47 | 467 | 18.04% |
| IWM240614P00203000 | 2024-05-17 2:27PM EDT | 203.00 | 1.99 | 1.93 | 1.97 | +0.11 | +5.85% | 162 | 1,398 | 17.98% |
| IWM240614P00204000 | 2024-05-17 1:31PM EDT | 204.00 | 2.25 | 2.22 | 2.26 | +0.10 | +4.65% | 43 | 3,087 | 17.77% |
| IWM240614P00205000 | 2024-05-17 2:33PM EDT | 205.00 | 2.69 | 2.54 | 2.59 | +0.11 | +4.26% | 325 | 2,872 | 17.59% |
| IWM240614P00206000 | 2024-05-17 3:17PM EDT | 206.00 | 2.96 | 2.91 | 2.95 | +0.05 | +1.72% | 1,165 | 838 | 17.37% |
| IWM240614P00207000 | 2024-05-17 2:34PM EDT | 207.00 | 3.50 | 3.32 | 3.36 | +0.15 | +4.48% | 154 | 311 | 17.22% |
| IWM240614P00207500 | 2024-05-17 12:11PM EDT | 207.50 | 3.66 | 3.53 | 3.58 | +0.22 | +6.40% | 567 | 286 | 17.14% |
| IWM240614P00208000 | 2024-05-17 3:23PM EDT | 208.00 | 3.83 | 3.76 | 3.81 | 0.00 | - | 539 | 539 | 17.06% |
| IWM240614P00209000 | 2024-05-17 3:38PM EDT | 209.00 | 4.38 | 4.26 | 4.32 | +0.04 | +0.92% | 161 | 411 | 16.99% |
| IWM240614P00210000 | 2024-05-17 12:04PM EDT | 210.00 | 4.66 | 4.80 | 4.86 | -0.11 | -2.31% | 51 | 135 | 16.86% |
| IWM240614P00211000 | 2024-05-16 12:40PM EDT | 211.00 | 5.60 | 5.38 | 5.45 | +0.25 | +4.67% | 4 | 271 | 16.78% |
| IWM240614P00212500 | 2024-05-15 3:20PM EDT | 212.50 | 6.59 | 6.34 | 6.42 | +0.67 | +11.32% | 10 | 15 | 16.70% |
| IWM240614P00217000 | 2024-05-16 11:16AM EDT | 217.00 | 9.40 | 9.74 | 9.91 | 0.00 | - | 1 | 38 | 17.13% |
| IWM240614P00218000 | 2024-05-10 10:28AM EDT | 218.00 | 13.96 | 10.58 | 10.75 | 0.00 | - | - | 9 | 17.16% |
© 2024 Yahoo. All rights reserved.