Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,833.14 -784.71 (-1.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719C00105000 | 2024-04-15 12:42PM EDT | 105.00 | 93.05 | 94.08 | 94.44 | 0.00 | - | 1 | 2 | 76.76% |
| IWM240719C00150000 | 2024-04-26 2:00PM EDT | 150.00 | 50.22 | 49.95 | 50.30 | 0.00 | - | 2 | 10 | 46.57% |
| IWM240719C00160000 | 2024-04-24 3:00PM EDT | 160.00 | 39.29 | 40.27 | 40.62 | 0.00 | - | 1 | 2 | 40.05% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 170.00 | 31.10 | 30.79 | 31.12 | 0.00 | - | 2 | 18 | 34.00% |
| IWM240719C00175000 | 2024-04-25 3:36PM EDT | 175.00 | 24.52 | 26.23 | 26.46 | 0.00 | - | 5 | 72 | 31.06% |
| IWM240719C00180000 | 2024-04-26 2:16PM EDT | 180.00 | 22.03 | 21.81 | 22.08 | +3.16 | +16.75% | 41 | 119 | 28.84% |
| IWM240719C00185000 | 2024-04-25 3:19PM EDT | 185.00 | 16.34 | 17.64 | 17.89 | 0.00 | - | 1 | 394 | 26.72% |
| IWM240719C00190000 | 2024-04-26 10:37AM EDT | 190.00 | 13.88 | 13.82 | 14.00 | +1.69 | +13.86% | 15 | 172 | 24.83% |
| IWM240719C00191000 | 2024-04-25 12:47PM EDT | 191.00 | 11.21 | 13.13 | 13.28 | 0.00 | - | 14 | 37 | 24.52% |
| IWM240719C00192000 | 2024-04-26 2:19PM EDT | 192.00 | 12.54 | 12.48 | 12.59 | +1.34 | +11.96% | 39 | 132 | 24.26% |
| IWM240719C00193000 | 2024-04-26 11:02AM EDT | 193.00 | 11.76 | 11.80 | 11.89 | +1.43 | +13.84% | 31 | 242 | 23.92% |
| IWM240719C00194000 | 2024-04-25 1:08PM EDT | 194.00 | 9.55 | 11.14 | 11.24 | 0.00 | - | 51 | 190 | 23.69% |
| IWM240719C00195000 | 2024-04-25 3:07PM EDT | 195.00 | 10.11 | 10.50 | 10.59 | +0.67 | +7.10% | 1 | 1,237 | 23.41% |
| IWM240719C00196000 | 2024-04-26 3:48PM EDT | 196.00 | 9.79 | 9.88 | 9.97 | +0.89 | +10.00% | 7 | 914 | 23.16% |
| IWM240719C00197000 | 2024-04-26 2:41PM EDT | 197.00 | 9.40 | 9.28 | 9.38 | +0.98 | +11.64% | 37 | 1,407 | 22.96% |
| IWM240719C00198000 | 2024-04-26 10:07AM EDT | 198.00 | 8.79 | 8.71 | 8.78 | +1.08 | +14.01% | 3 | 849 | 22.68% |
| IWM240719C00199000 | 2024-04-26 3:57PM EDT | 199.00 | 8.08 | 8.15 | 8.22 | +0.88 | +12.22% | 35 | 2,795 | 22.46% |
| IWM240719C00200000 | 2024-04-26 3:50PM EDT | 200.00 | 7.58 | 7.62 | 7.68 | +1.07 | +16.44% | 98 | 3,160 | 22.24% |
| IWM240719C00201000 | 2024-04-26 1:15PM EDT | 201.00 | 7.30 | 7.12 | 7.17 | +1.43 | +24.36% | 6 | 432 | 22.05% |
| IWM240719C00202000 | 2024-04-26 2:51PM EDT | 202.00 | 6.75 | 6.63 | 6.70 | +0.98 | +16.98% | 88 | 1,726 | 21.92% |
| IWM240719C00203000 | 2024-04-26 2:04PM EDT | 203.00 | 6.30 | 6.17 | 6.22 | +0.92 | +17.10% | 49 | 2,631 | 21.71% |
| IWM240719C00204000 | 2024-04-26 12:33PM EDT | 204.00 | 5.76 | 5.74 | 5.79 | +1.33 | +30.02% | 70 | 1,565 | 21.58% |
| IWM240719C00205000 | 2024-04-26 4:04PM EDT | 205.00 | 5.30 | 5.32 | 5.36 | +1.03 | +24.12% | 107 | 1,843 | 21.41% |
| IWM240719C00206000 | 2024-04-26 2:48PM EDT | 206.00 | 5.02 | 4.93 | 4.97 | +0.78 | +18.40% | 97 | 14,468 | 21.28% |
| IWM240719C00207000 | 2024-04-26 12:13PM EDT | 207.00 | 4.52 | 4.56 | 4.59 | +0.54 | +13.57% | 88 | 2,123 | 21.14% |
| IWM240719C00208000 | 2024-04-26 4:04PM EDT | 208.00 | 4.19 | 4.21 | 4.24 | +0.71 | +20.40% | 6,975 | 1,427 | 21.02% |
| IWM240719C00209000 | 2024-04-26 4:09PM EDT | 209.00 | 3.89 | 3.87 | 3.90 | +0.65 | +20.06% | 540 | 2,470 | 20.89% |
| IWM240719C00210000 | 2024-04-26 3:54PM EDT | 210.00 | 3.58 | 3.56 | 3.59 | +0.62 | +20.95% | 1,262 | 7,158 | 20.78% |
| IWM240719C00211000 | 2024-04-26 3:52PM EDT | 211.00 | 3.24 | 3.27 | 3.31 | +0.80 | +32.79% | 441 | 1,123 | 20.72% |
| IWM240719C00212000 | 2024-04-26 12:58PM EDT | 212.00 | 3.09 | 2.99 | 3.02 | +0.51 | +19.77% | 120 | 5,807 | 20.57% |
| IWM240719C00213000 | 2024-04-26 3:47PM EDT | 213.00 | 2.70 | 2.73 | 2.77 | +0.05 | +1.89% | 10 | 4,591 | 20.50% |
| IWM240719C00214000 | 2024-04-26 3:28PM EDT | 214.00 | 2.50 | 2.49 | 2.52 | +0.51 | +25.63% | 1,024 | 1,838 | 20.37% |
| IWM240719C00215000 | 2024-04-26 1:37PM EDT | 215.00 | 2.36 | 2.27 | 2.31 | +0.41 | +21.03% | 788 | 4,195 | 20.33% |
| IWM240719C00216000 | 2024-04-26 2:01PM EDT | 216.00 | 2.12 | 2.06 | 2.08 | +0.68 | +47.22% | 33 | 5,162 | 20.15% |
| IWM240719C00217000 | 2024-04-26 3:52PM EDT | 217.00 | 1.87 | 1.87 | 1.89 | +0.35 | +23.03% | 7 | 4,472 | 20.08% |
| IWM240719C00218000 | 2024-04-26 10:23AM EDT | 218.00 | 1.70 | 1.69 | 1.72 | +0.06 | +3.66% | 228 | 347 | 20.03% |
| IWM240719C00219000 | 2024-04-26 12:11PM EDT | 219.00 | 1.52 | 1.53 | 1.57 | -0.32 | -17.39% | 228 | 214 | 20.01% |
| IWM240719C00220000 | 2024-04-26 3:44PM EDT | 220.00 | 1.36 | 1.38 | 1.41 | +0.28 | +25.93% | 23 | 1,786 | 19.90% |
| IWM240719C00225000 | 2024-04-26 3:54PM EDT | 225.00 | 0.83 | 0.83 | 0.85 | +0.11 | +15.28% | 146 | 3,659 | 19.73% |
| IWM240719C00230000 | 2024-04-26 4:05PM EDT | 230.00 | 0.52 | 0.50 | 0.53 | +0.15 | +40.54% | 302 | 5,284 | 19.87% |
| IWM240719C00235000 | 2024-04-26 1:07PM EDT | 235.00 | 0.34 | 0.32 | 0.35 | +0.09 | +36.00% | 4 | 1,965 | 20.31% |
| IWM240719C00240000 | 2024-04-26 1:49PM EDT | 240.00 | 0.24 | 0.22 | 0.24 | +0.04 | +20.00% | 5 | 1,476 | 20.87% |
| IWM240719C00245000 | 2024-04-26 4:04PM EDT | 245.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 3 | 274 | 21.68% |
| IWM240719C00250000 | 2024-04-26 3:22PM EDT | 250.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 2 | 1,644 | 22.32% |
| IWM240719C00255000 | 2024-04-23 3:45PM EDT | 255.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 984 | 23.10% |
| IWM240719C00260000 | 2024-04-24 9:55AM EDT | 260.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 5 | 329 | 23.93% |
| IWM240719C00265000 | 2024-04-26 4:04PM EDT | 265.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 2 | 48 | 24.51% |
| IWM240719C00270000 | 2024-04-26 3:22PM EDT | 270.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 58 | 24.71% |
| IWM240719C00275000 | 2024-04-26 10:12AM EDT | 275.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 20 | 25.20% |
| IWM240719C00280000 | 2024-04-22 10:27AM EDT | 280.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 200 | 126 | 26.37% |
| IWM240719C00285000 | 2024-04-12 1:31PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 51 | 26.56% |
| IWM240719C00290000 | 2024-04-25 11:39AM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 71 | 27.74% |
| IWM240719C00300000 | 2024-04-23 11:41AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 573 | 28.13% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240719P00105000 | 2024-04-18 3:41PM EDT | 105.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 35 | 50.78% |
| IWM240719P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 1 | 2 | 49.22% |
| IWM240719P00115000 | 2024-04-26 12:24PM EDT | 115.00 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 1 | 1 | 47.17% |
| IWM240719P00120000 | 2024-04-26 4:06PM EDT | 120.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 1 | 28 | 44.92% |
| IWM240719P00125000 | 2024-04-18 11:15AM EDT | 125.00 | 0.20 | 0.11 | 0.13 | 0.00 | - | 1 | 16 | 42.48% |
| IWM240719P00130000 | 2024-04-19 11:04AM EDT | 130.00 | 0.16 | 0.13 | 0.15 | -0.13 | -44.83% | 1 | 110 | 40.04% |
| IWM240719P00135000 | 2024-04-26 9:55AM EDT | 135.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 1 | 3,216 | 38.09% |
| IWM240719P00140000 | 2024-04-19 1:01PM EDT | 140.00 | 0.21 | 0.20 | 0.23 | -0.23 | -52.27% | 1 | 5,355 | 35.94% |
| IWM240719P00145000 | 2024-04-25 12:58PM EDT | 145.00 | 0.35 | 0.25 | 0.27 | 0.00 | - | 3,000 | 7,444 | 33.64% |
| IWM240719P00150000 | 2024-04-25 1:56PM EDT | 150.00 | 0.35 | 0.31 | 0.34 | -0.05 | -12.50% | 1 | 2,953 | 31.71% |
| IWM240719P00155000 | 2024-04-26 1:16PM EDT | 155.00 | 0.41 | 0.39 | 0.42 | -0.08 | -16.33% | 8 | 489 | 29.66% |
| IWM240719P00160000 | 2024-04-26 2:59PM EDT | 160.00 | 0.52 | 0.50 | 0.53 | -0.19 | -26.76% | 41 | 790 | 27.74% |
| IWM240719P00165000 | 2024-04-26 3:28PM EDT | 165.00 | 0.65 | 0.66 | 0.68 | -0.18 | -21.69% | 85 | 3,672 | 25.86% |
| IWM240719P00170000 | 2024-04-26 3:54PM EDT | 170.00 | 0.90 | 0.89 | 0.92 | -0.20 | -18.18% | 373 | 6,586 | 24.27% |
| IWM240719P00175000 | 2024-04-26 4:00PM EDT | 175.00 | 1.25 | 1.23 | 1.26 | -0.35 | -21.88% | 543 | 10,913 | 22.72% |
| IWM240719P00180000 | 2024-04-26 4:06PM EDT | 180.00 | 1.75 | 1.76 | 1.79 | -0.47 | -21.17% | 1,305 | 18,112 | 21.41% |
| IWM240719P00185000 | 2024-04-26 3:57PM EDT | 185.00 | 2.55 | 2.54 | 2.58 | -0.62 | -19.56% | 447 | 25,400 | 20.26% |
| IWM240719P00190000 | 2024-04-26 4:10PM EDT | 190.00 | 3.68 | 3.68 | 3.71 | -0.94 | -20.35% | 1,661 | 8,021 | 19.18% |
| IWM240719P00191000 | 2024-04-26 3:33PM EDT | 191.00 | 3.98 | 3.95 | 4.00 | -1.29 | -24.48% | 176 | 1,657 | 19.01% |
| IWM240719P00192000 | 2024-04-26 3:47PM EDT | 192.00 | 4.33 | 4.25 | 4.30 | -0.95 | -17.99% | 190 | 808 | 18.82% |
| IWM240719P00193000 | 2024-04-26 3:59PM EDT | 193.00 | 4.62 | 4.57 | 4.61 | -0.91 | -16.46% | 334 | 576 | 18.61% |
| IWM240719P00194000 | 2024-04-26 3:54PM EDT | 194.00 | 4.93 | 4.90 | 4.96 | -1.04 | -17.42% | 132 | 1,660 | 18.45% |
| IWM240719P00195000 | 2024-04-26 3:23PM EDT | 195.00 | 5.26 | 5.26 | 5.30 | -1.19 | -18.45% | 222 | 8,362 | 18.21% |
| IWM240719P00196000 | 2024-04-26 3:11PM EDT | 196.00 | 5.63 | 5.64 | 5.71 | -1.34 | -19.23% | 32 | 322 | 18.10% |
| IWM240719P00197000 | 2024-04-26 4:06PM EDT | 197.00 | 6.03 | 6.04 | 6.10 | -1.27 | -17.40% | 407 | 1,595 | 17.87% |
| IWM240719P00198000 | 2024-04-26 2:48PM EDT | 198.00 | 6.47 | 6.47 | 6.52 | -1.15 | -15.09% | 84 | 2,308 | 17.67% |
| IWM240719P00199000 | 2024-04-26 3:57PM EDT | 199.00 | 6.98 | 6.92 | 6.99 | -1.37 | -16.41% | 50 | 1,102 | 17.54% |
| IWM240719P00200000 | 2024-04-26 4:08PM EDT | 200.00 | 7.38 | 7.39 | 7.46 | -1.69 | -18.63% | 85 | 4,043 | 17.35% |
| IWM240719P00201000 | 2024-04-25 10:26AM EDT | 201.00 | 10.06 | 7.89 | 7.96 | 0.00 | - | 3 | 313 | 17.16% |
| IWM240719P00202000 | 2024-04-26 9:35AM EDT | 202.00 | 9.54 | 8.41 | 8.48 | -0.96 | -9.14% | 22 | 600 | 16.97% |
| IWM240719P00203000 | 2024-04-26 9:50AM EDT | 203.00 | 9.37 | 8.95 | 9.05 | -2.00 | -17.59% | 54 | 903 | 16.85% |
| IWM240719P00204000 | 2024-04-25 10:15AM EDT | 204.00 | 12.08 | 9.52 | 9.62 | 0.00 | - | 53 | 834 | 16.66% |
| IWM240719P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 10.67 | 10.12 | 10.22 | -1.09 | -9.27% | 4 | 989 | 16.48% |
| IWM240719P00206000 | 2024-04-25 12:49PM EDT | 206.00 | 13.05 | 10.74 | 10.85 | 0.00 | - | 7 | 330 | 16.32% |
| IWM240719P00207000 | 2024-04-26 9:50AM EDT | 207.00 | 11.81 | 11.38 | 11.49 | -1.39 | -10.53% | 1 | 263 | 16.11% |
| IWM240719P00208000 | 2024-04-26 10:25AM EDT | 208.00 | 12.39 | 12.04 | 12.16 | -1.07 | -7.95% | 1 | 252 | 15.91% |
| IWM240719P00209000 | 2024-04-25 12:49PM EDT | 209.00 | 13.13 | 12.72 | 12.86 | -2.08 | -13.68% | 1 | 721 | 15.74% |
| IWM240719P00210000 | 2024-04-25 3:59PM EDT | 210.00 | 15.03 | 13.38 | 13.59 | -0.20 | -1.31% | 2 | 1,224 | 15.57% |
| IWM240719P00211000 | 2024-04-23 2:34PM EDT | 211.00 | 14.01 | 14.11 | 14.33 | 0.00 | - | 1 | 2 | 15.37% |
| IWM240719P00212000 | 2024-04-22 1:30PM EDT | 212.00 | 17.63 | 14.85 | 15.09 | 0.00 | - | 1 | 7 | 15.14% |
| IWM240719P00213000 | 2024-04-26 9:55AM EDT | 213.00 | 15.83 | 15.62 | 15.86 | -0.97 | -5.77% | 1 | 27 | 14.87% |
| IWM240719P00214000 | 2024-04-19 11:04AM EDT | 214.00 | 21.70 | 16.41 | 16.66 | 0.00 | - | 1 | 4 | 14.61% |
| IWM240719P00215000 | 2024-04-16 12:52PM EDT | 215.00 | 20.24 | 17.22 | 17.47 | 0.00 | - | 1 | 7 | 14.28% |
| IWM240719P00219000 | 2024-04-09 11:50AM EDT | 219.00 | 15.75 | 20.65 | 20.91 | 0.00 | - | 6 | 7 | 12.67% |
| IWM240719P00220000 | 2024-04-16 12:52PM EDT | 220.00 | 24.72 | 21.54 | 21.86 | 0.00 | - | 3 | 13 | 12.62% |
| IWM240719P00225000 | 2024-04-25 3:33PM EDT | 225.00 | 28.40 | 26.28 | 26.62 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240719P00230000 | 2024-04-16 3:23PM EDT | 230.00 | 34.45 | 31.27 | 31.62 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240719P00240000 | 2024-03-22 11:05AM EDT | 240.00 | 33.93 | 46.61 | 47.05 | 0.00 | - | 1 | 0 | 46.92% |
| IWM240719P00300000 | 2024-03-27 2:40PM EDT | 300.00 | 91.47 | 101.26 | 101.61 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.