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:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321C00140000 | 2024-04-19 3:38PM EDT | 140.00 | 59.60 | 64.19 | 64.85 | 0.00 | - | 2 | 3 | 40.96% |
| IWM250321C00150000 | 2024-04-03 10:33AM EDT | 150.00 | 63.00 | 55.28 | 55.93 | 0.00 | - | 100 | 110 | 37.60% |
| IWM250321C00155000 | 2024-04-08 12:48PM EDT | 155.00 | 58.75 | 50.93 | 51.57 | 0.00 | - | - | 1 | 36.03% |
| IWM250321C00160000 | 2024-04-10 12:23PM EDT | 160.00 | 50.00 | 46.68 | 47.30 | 0.00 | - | 1 | 1 | 34.54% |
| IWM250321C00165000 | 2024-04-23 12:37PM EDT | 165.00 | 42.93 | 42.53 | 43.14 | 0.00 | - | 1 | 5 | 33.14% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 170.00 | 36.87 | 38.51 | 39.10 | 0.00 | - | 3 | 8 | 31.82% |
| IWM250321C00175000 | 2024-04-22 1:25PM EDT | 175.00 | 32.70 | 34.63 | 35.16 | 0.00 | - | 3 | 13 | 30.52% |
| IWM250321C00180000 | 2024-04-22 10:22AM EDT | 180.00 | 28.30 | 30.92 | 31.47 | 0.00 | - | 3 | 14 | 29.45% |
| IWM250321C00185000 | 2024-04-23 3:52PM EDT | 185.00 | 27.68 | 27.38 | 27.90 | 0.00 | - | 10 | 43 | 28.36% |
| IWM250321C00190000 | 2024-04-26 10:46AM EDT | 190.00 | 23.87 | 24.07 | 24.55 | +1.13 | +4.97% | 2 | 95 | 27.39% |
| IWM250321C00191000 | 2024-04-19 2:37PM EDT | 191.00 | 20.00 | 23.41 | 23.90 | 0.00 | - | 1 | 4 | 27.20% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 192.00 | 21.55 | 22.78 | 23.26 | 0.00 | - | - | 104 | 27.01% |
| IWM250321C00193000 | 2024-04-22 1:19PM EDT | 193.00 | 20.60 | 22.16 | 22.63 | 0.00 | - | 2 | 671 | 26.83% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 194.00 | 22.08 | 21.54 | 22.01 | 0.00 | - | 1 | 169 | 26.65% |
| IWM250321C00195000 | 2024-04-24 1:15PM EDT | 195.00 | 20.50 | 20.94 | 21.40 | 0.00 | - | 4 | 254 | 26.47% |
| IWM250321C00196000 | 2024-04-25 1:11PM EDT | 196.00 | 19.98 | 20.34 | 20.80 | +1.18 | +6.28% | 1 | 101 | 26.30% |
| IWM250321C00197000 | 2024-04-22 11:45AM EDT | 197.00 | 17.34 | 19.75 | 20.21 | 0.00 | - | 1 | 12 | 26.13% |
| IWM250321C00198000 | 2024-04-18 1:26PM EDT | 198.00 | 17.01 | 19.17 | 19.62 | 0.00 | - | 55 | 56 | 25.95% |
| IWM250321C00199000 | 2024-04-23 11:38AM EDT | 199.00 | 18.99 | 18.66 | 19.01 | 0.00 | - | 2 | 1,496 | 25.74% |
| IWM250321C00200000 | 2024-04-25 3:42PM EDT | 200.00 | 16.93 | 18.13 | 18.43 | 0.00 | - | 1 | 1,264 | 25.55% |
| IWM250321C00201000 | 2024-04-18 9:31AM EDT | 201.00 | 15.68 | 17.56 | 17.89 | 0.00 | - | 19 | 29 | 25.41% |
| IWM250321C00202000 | 2024-04-18 1:15PM EDT | 202.00 | 15.11 | 17.03 | 17.34 | 0.00 | - | 3 | 27 | 25.25% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 203.00 | 14.43 | 16.50 | 16.81 | 0.00 | - | 1 | 26 | 25.10% |
| IWM250321C00204000 | 2024-04-18 9:43AM EDT | 204.00 | 13.96 | 15.92 | 16.29 | 0.00 | - | 1 | 160 | 24.95% |
| IWM250321C00205000 | 2024-04-23 10:58AM EDT | 205.00 | 15.94 | 15.41 | 15.78 | 0.00 | - | 13 | 1,135 | 24.81% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 206.00 | 13.70 | 14.91 | 15.28 | 0.00 | - | 12 | 1,000 | 24.67% |
| IWM250321C00207000 | 2024-04-17 1:50PM EDT | 207.00 | 13.39 | 14.43 | 14.80 | 0.00 | - | 3 | 320 | 24.55% |
| IWM250321C00208000 | 2024-04-22 11:42AM EDT | 208.00 | 12.01 | 13.95 | 14.30 | 0.00 | - | 41 | 166 | 24.38% |
| IWM250321C00209000 | 2024-04-23 1:23PM EDT | 209.00 | 14.11 | 13.48 | 13.83 | 0.00 | - | 282 | 394 | 24.25% |
| IWM250321C00210000 | 2024-04-25 1:08PM EDT | 210.00 | 11.95 | 13.03 | 13.37 | 0.00 | - | 1 | 242 | 24.12% |
| IWM250321C00211000 | 2024-04-22 11:49AM EDT | 211.00 | 10.87 | 12.60 | 12.92 | 0.00 | - | 134 | 155 | 23.99% |
| IWM250321C00212000 | 2024-04-24 10:43AM EDT | 212.00 | 12.15 | 12.16 | 12.48 | 0.00 | - | 14 | 129 | 23.86% |
| IWM250321C00213000 | 2024-04-25 9:57AM EDT | 213.00 | 10.17 | 11.72 | 12.09 | 0.00 | - | 1 | 322 | 23.79% |
| IWM250321C00214000 | 2024-04-26 10:19AM EDT | 214.00 | 11.36 | 11.31 | 11.67 | +1.26 | +12.48% | 10 | 76 | 23.67% |
| IWM250321C00215000 | 2024-04-23 3:07PM EDT | 215.00 | 11.40 | 10.91 | 11.26 | 0.00 | - | 1 | 223 | 23.55% |
| IWM250321C00220000 | 2024-04-26 1:06PM EDT | 220.00 | 9.28 | 9.04 | 9.37 | +1.28 | +16.00% | 16 | 13,642 | 23.00% |
| IWM250321C00225000 | 2024-04-25 2:32PM EDT | 225.00 | 6.88 | 7.44 | 7.74 | 0.00 | - | 16 | 4,515 | 22.53% |
| IWM250321C00230000 | 2024-04-23 10:55AM EDT | 230.00 | 6.47 | 6.07 | 6.35 | 0.00 | - | 351 | 3,019 | 22.13% |
| IWM250321C00235000 | 2024-04-18 3:15PM EDT | 235.00 | 4.16 | 4.93 | 5.19 | 0.00 | - | 14 | 72 | 21.81% |
| IWM250321C00240000 | 2024-04-25 11:17AM EDT | 240.00 | 3.45 | 3.99 | 4.20 | 0.00 | - | 1 | 66 | 21.51% |
| IWM250321C00245000 | 2024-04-26 3:41PM EDT | 245.00 | 3.29 | 3.21 | 3.44 | -0.20 | -5.73% | 1 | 181 | 21.38% |
| IWM250321C00250000 | 2024-04-26 3:10PM EDT | 250.00 | 2.70 | 2.58 | 2.80 | +0.38 | +16.38% | 2 | 5,032 | 21.25% |
| IWM250321C00255000 | 2024-04-22 3:57PM EDT | 255.00 | 2.18 | 2.07 | 2.28 | +0.24 | +12.37% | 2 | 553 | 21.16% |
| IWM250321C00260000 | 2024-04-26 10:10AM EDT | 260.00 | 1.72 | 1.67 | 1.85 | +0.12 | +7.50% | 3 | 327 | 21.09% |
| IWM250321C00265000 | 2024-04-19 2:07PM EDT | 265.00 | 1.17 | 1.34 | 1.53 | 0.00 | - | 100 | 101 | 21.14% |
| IWM250321C00270000 | 2024-04-22 11:23AM EDT | 270.00 | 0.95 | 1.08 | 1.26 | 0.00 | - | 12 | 417 | 21.18% |
| IWM250321C00275000 | 2024-04-17 9:58AM EDT | 275.00 | 0.98 | 0.88 | 1.05 | 0.00 | - | 350 | 265 | 21.28% |
| IWM250321C00280000 | 2024-04-25 1:45PM EDT | 280.00 | 0.72 | 0.73 | 0.84 | 0.00 | - | 2 | 34 | 21.20% |
| IWM250321C00285000 | 2024-04-25 9:40AM EDT | 285.00 | 0.54 | 0.58 | 0.72 | 0.00 | - | 2 | 228 | 21.42% |
| IWM250321C00290000 | 2024-04-19 2:38PM EDT | 290.00 | 0.48 | 0.48 | 0.62 | 0.00 | - | 1 | 218 | 21.64% |
| IWM250321C00295000 | 2024-04-19 2:39PM EDT | 295.00 | 0.40 | 0.39 | 0.58 | 0.00 | - | 1 | 20 | 22.16% |
| IWM250321C00300000 | 2024-04-26 12:28PM EDT | 300.00 | 0.46 | 0.33 | 0.51 | +0.09 | +24.32% | 285 | 1,473 | 22.41% |
| IWM250321C00305000 | 2024-04-15 2:54PM EDT | 305.00 | 0.41 | 0.27 | 0.45 | 0.00 | - | 10 | 52 | 22.68% |
| IWM250321C00310000 | 2024-04-26 2:14PM EDT | 310.00 | 0.33 | 0.23 | 0.41 | +0.02 | +6.45% | 1 | 549 | 23.04% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250321P00105000 | 2024-04-22 12:59PM EDT | 105.00 | 0.63 | 0.40 | 0.58 | 0.00 | - | 2 | 18 | 35.84% |
| IWM250321P00115000 | 2024-04-19 2:47PM EDT | 115.00 | 1.01 | 0.63 | 0.76 | 0.00 | - | 3,501 | 3,506 | 32.86% |
| IWM250321P00120000 | 2024-04-16 10:51AM EDT | 120.00 | 1.16 | 0.74 | 0.87 | 0.00 | - | 1 | 13 | 31.46% |
| IWM250321P00125000 | 2024-04-18 3:39PM EDT | 125.00 | 1.31 | 0.87 | 1.01 | 0.00 | - | 1 | 3 | 30.16% |
| IWM250321P00130000 | 2024-04-25 3:41PM EDT | 130.00 | 1.18 | 1.02 | 1.16 | 0.00 | - | 2 | 9 | 28.85% |
| IWM250321P00135000 | 2024-04-25 3:41PM EDT | 135.00 | 1.40 | 1.20 | 1.37 | 0.00 | - | 1 | 503 | 27.74% |
| IWM250321P00140000 | 2024-04-25 10:55AM EDT | 140.00 | 1.79 | 1.46 | 1.60 | 0.00 | - | 3 | 2,737 | 26.59% |
| IWM250321P00145000 | 2024-04-16 3:56PM EDT | 145.00 | 2.43 | 1.72 | 1.89 | 0.00 | - | 1 | 1,719 | 25.53% |
| IWM250321P00150000 | 2024-04-26 3:01PM EDT | 150.00 | 2.16 | 2.07 | 2.25 | -0.33 | -13.25% | 4 | 247 | 24.56% |
| IWM250321P00155000 | 2024-04-26 9:48AM EDT | 155.00 | 2.62 | 2.50 | 2.67 | -0.11 | -4.03% | 1 | 906 | 23.58% |
| IWM250321P00160000 | 2024-04-26 3:41PM EDT | 160.00 | 3.06 | 3.02 | 3.21 | -0.41 | -11.82% | 3 | 22,064 | 22.72% |
| IWM250321P00165000 | 2024-04-25 11:36AM EDT | 165.00 | 4.38 | 3.66 | 3.84 | 0.00 | - | 1 | 1,040 | 21.85% |
| IWM250321P00170000 | 2024-04-26 11:12AM EDT | 170.00 | 4.70 | 4.43 | 4.63 | -0.80 | -14.55% | 5 | 8,086 | 21.08% |
| IWM250321P00175000 | 2024-04-24 3:45PM EDT | 175.00 | 5.60 | 5.36 | 5.57 | -0.18 | -3.11% | 1 | 4,619 | 20.32% |
| IWM250321P00180000 | 2024-04-26 12:43PM EDT | 180.00 | 6.65 | 6.47 | 6.69 | -0.73 | -9.89% | 9 | 16,067 | 19.58% |
| IWM250321P00185000 | 2024-04-25 12:19PM EDT | 185.00 | 7.90 | 7.79 | 8.01 | -1.04 | -11.63% | 80 | 7,089 | 18.86% |
| IWM250321P00190000 | 2024-04-25 10:08AM EDT | 190.00 | 11.05 | 9.30 | 9.56 | 0.00 | - | 5 | 4,257 | 18.15% |
| IWM250321P00191000 | 2024-04-19 3:27PM EDT | 191.00 | 12.69 | 9.64 | 9.88 | 0.00 | - | 1 | 2,003 | 17.98% |
| IWM250321P00192000 | 2024-04-17 10:03AM EDT | 192.00 | 11.83 | 9.98 | 10.25 | 0.00 | - | 1 | 1,277 | 17.87% |
| IWM250321P00193000 | 2024-04-19 11:17AM EDT | 193.00 | 13.06 | 10.34 | 10.60 | 0.00 | - | 5 | 1,413 | 17.72% |
| IWM250321P00194000 | 2024-04-19 3:13PM EDT | 194.00 | 13.88 | 10.70 | 10.97 | 0.00 | - | 3 | 2,056 | 17.57% |
| IWM250321P00195000 | 2024-04-22 11:33AM EDT | 195.00 | 13.63 | 11.08 | 11.35 | 0.00 | - | 16 | 802 | 17.43% |
| IWM250321P00196000 | 2024-04-26 10:19AM EDT | 196.00 | 11.63 | 11.47 | 11.78 | -2.97 | -20.34% | 10 | 468 | 17.34% |
| IWM250321P00197000 | 2024-04-24 10:31AM EDT | 197.00 | 12.29 | 11.86 | 12.11 | +0.08 | +0.66% | 4 | 2,341 | 17.10% |
| IWM250321P00198000 | 2024-04-24 11:17AM EDT | 198.00 | 13.08 | 12.27 | 12.52 | 0.00 | - | 120 | 867 | 16.95% |
| IWM250321P00199000 | 2024-04-24 11:15AM EDT | 199.00 | 13.58 | 12.69 | 13.02 | 0.00 | - | 76 | 315 | 16.90% |
| IWM250321P00200000 | 2024-04-24 11:15AM EDT | 200.00 | 13.28 | 13.12 | 13.38 | -0.77 | -5.48% | 1 | 7,848 | 16.66% |
| IWM250321P00201000 | 2024-04-24 10:40AM EDT | 201.00 | 14.13 | 13.57 | 13.85 | 0.00 | - | 16 | 106 | 16.54% |
| IWM250321P00202000 | 2024-04-24 10:37AM EDT | 202.00 | 14.58 | 14.02 | 14.31 | 0.00 | - | 21 | 1,129 | 16.39% |
| IWM250321P00203000 | 2024-04-24 10:49AM EDT | 203.00 | 15.19 | 14.49 | 14.79 | 0.00 | - | 65 | 4,725 | 16.25% |
| IWM250321P00204000 | 2024-04-26 11:57AM EDT | 204.00 | 15.35 | 14.97 | 15.27 | -0.39 | -2.48% | 1 | 1,136 | 16.10% |
| IWM250321P00205000 | 2024-04-26 12:58PM EDT | 205.00 | 15.62 | 15.47 | 15.73 | -0.77 | -4.70% | 1,070 | 17,970 | 15.90% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 206.00 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 20.64% |
| IWM250321P00208000 | 2024-04-04 1:33PM EDT | 208.00 | 13.52 | 17.03 | 17.32 | 0.00 | - | 35 | 49 | 15.48% |
| IWM250321P00209000 | 2024-04-26 12:15PM EDT | 209.00 | 17.89 | 17.57 | 17.87 | +3.12 | +21.12% | 137 | 12 | 15.32% |
| IWM250321P00210000 | 2024-04-26 12:09PM EDT | 210.00 | 18.56 | 18.13 | 18.53 | -0.54 | -2.83% | 139 | 5,057 | 15.31% |
| IWM250321P00212000 | 2024-04-18 11:13AM EDT | 212.00 | 21.87 | 19.29 | 19.71 | 0.00 | - | - | 1 | 15.02% |
| IWM250321P00214000 | 2024-04-15 11:15AM EDT | 214.00 | 21.75 | 20.51 | 20.95 | 0.00 | - | - | 8 | 14.73% |
| IWM250321P00215000 | 2024-04-18 12:25PM EDT | 215.00 | 23.94 | 21.13 | 21.59 | 0.00 | - | 30 | 41 | 14.59% |
| IWM250321P00220000 | 2024-04-18 9:54AM EDT | 220.00 | 28.75 | 24.48 | 24.97 | 0.00 | - | 5 | 26 | 13.81% |
| IWM250321P00225000 | 2024-03-27 3:42PM EDT | 225.00 | 21.49 | 28.17 | 28.67 | 0.00 | - | 10 | 10 | 12.92% |
| IWM250321P00230000 | 2024-04-17 12:25PM EDT | 230.00 | 36.50 | 32.19 | 32.75 | 0.00 | - | 30 | 66 | 12.06% |
| IWM250321P00250000 | 2024-04-04 12:57PM EDT | 250.00 | 42.10 | 51.10 | 51.77 | 0.00 | - | 1 | 0 | 11.54% |
| IWM250321P00260000 | 2024-03-25 2:00PM EDT | 260.00 | 53.55 | 62.02 | 62.86 | 0.00 | - | 1 | 0 | 19.16% |
| IWM250321P00270000 | 2024-04-04 11:46AM EDT | 270.00 | 61.93 | 71.09 | 71.77 | 0.00 | - | 1 | 0 | 14.70% |
© 2024 Yahoo. All rights reserved.