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
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,283.94 -55.12 (-4.11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331C00150000 | 2024-04-03 10:33AM EDT | 150.00 | 63.05 | 53.57 | 54.16 | 0.00 | - | 8 | 1 | 36.18% |
| IWM250331C00155000 | 2024-04-23 10:53AM EDT | 155.00 | 51.19 | 49.23 | 49.72 | 0.00 | - | 1 | 0 | 34.47% |
| IWM250331C00160000 | 2024-04-15 9:51AM EDT | 160.00 | 48.77 | 44.82 | 45.58 | 0.00 | - | 1 | 1 | 33.25% |
| IWM250331C00165000 | 2024-04-02 9:46AM EDT | 165.00 | 50.69 | 40.89 | 41.52 | 0.00 | - | - | 1 | 32.03% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 170.00 | 41.88 | 36.97 | 37.56 | 0.00 | - | 2 | 0 | 30.84% |
| IWM250331C00175000 | 2024-04-23 3:04PM EDT | 175.00 | 35.52 | 33.25 | 33.73 | 0.00 | - | 15 | 24 | 29.69% |
| IWM250331C00180000 | 2024-04-23 9:32AM EDT | 180.00 | 29.30 | 29.34 | 29.88 | 0.00 | - | 1 | 19 | 28.34% |
| IWM250331C00183000 | 2024-04-23 10:43AM EDT | 183.00 | 29.69 | 27.46 | 27.99 | 0.00 | - | - | 1 | 28.06% |
| IWM250331C00185000 | 2024-04-25 2:15PM EDT | 185.00 | 26.17 | 26.10 | 26.61 | 0.00 | - | 4 | 5 | 27.65% |
| IWM250331C00190000 | 2024-04-30 12:13PM EDT | 190.00 | 23.50 | 22.86 | 23.36 | +1.53 | +6.96% | 8 | 30 | 26.76% |
| IWM250331C00193000 | 2024-04-23 1:49PM EDT | 193.00 | 23.27 | 20.88 | 21.31 | 0.00 | - | 10 | 4 | 25.98% |
| IWM250331C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 22.12 | 19.69 | 20.13 | 0.00 | - | 9 | 3 | 25.66% |
| IWM250331C00196000 | 2024-04-15 3:49PM EDT | 196.00 | 20.05 | 19.27 | 19.71 | 0.00 | - | - | 1 | 25.72% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 200.00 | 19.14 | 16.95 | 17.34 | 0.00 | - | 1 | 53 | 24.92% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 201.00 | 17.30 | 16.38 | 16.89 | 0.00 | - | 1 | 1 | 24.88% |
| IWM250331C00205000 | 2024-04-16 2:51PM EDT | 205.00 | 15.03 | 14.60 | 14.90 | 0.00 | - | 2 | 15 | 24.37% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 206.00 | 20.48 | 14.00 | 14.41 | 0.00 | - | 6 | 2 | 24.23% |
| IWM250331C00207000 | 2024-04-18 1:20PM EDT | 207.00 | 12.89 | 13.54 | 13.92 | 0.00 | - | 1,115 | 1,000 | 24.07% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 208.00 | 11.95 | 13.18 | 13.48 | 0.00 | - | 1 | 0 | 23.97% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 209.00 | 15.72 | 12.57 | 12.96 | 0.00 | - | 1 | 1 | 23.75% |
| IWM250331C00210000 | 2024-04-25 1:08PM EDT | 210.00 | 12.18 | 12.19 | 12.57 | 0.00 | - | 1 | 2 | 23.70% |
| IWM250331C00211000 | 2024-04-09 9:58AM EDT | 211.00 | 17.91 | 11.72 | 12.06 | 0.00 | - | 1 | 1 | 23.47% |
| IWM250331C00214000 | 2024-04-16 10:18AM EDT | 214.00 | 10.70 | 10.51 | 10.84 | 0.00 | - | 2 | 1 | 23.14% |
| IWM250331C00215000 | 2024-04-10 9:36AM EDT | 215.00 | 13.37 | 10.13 | 10.46 | 0.00 | - | - | 1 | 23.04% |
| IWM250331C00220000 | 2024-04-16 10:19AM EDT | 220.00 | 8.50 | 8.45 | 8.73 | 0.00 | - | - | 1 | 22.61% |
| IWM250331C00221000 | 2024-04-17 1:41PM EDT | 221.00 | 8.08 | 8.05 | 8.38 | 0.00 | - | - | 25 | 22.49% |
| IWM250331C00222000 | 2024-04-04 4:05PM EDT | 222.00 | 11.95 | 7.79 | 8.11 | 0.00 | - | 2 | 1 | 22.47% |
| IWM250331C00225000 | 2024-04-23 10:09AM EDT | 225.00 | 7.90 | 6.87 | 7.20 | 0.00 | - | 1 | 7 | 22.20% |
| IWM250331C00226000 | 2024-04-22 10:55AM EDT | 226.00 | 6.34 | 6.59 | 6.90 | 0.00 | - | 2 | 2 | 22.08% |
| IWM250331C00227000 | 2024-04-24 12:10PM EDT | 227.00 | 6.70 | 6.44 | 6.67 | 0.00 | - | 2 | 6 | 22.07% |
| IWM250331C00228000 | 2024-04-09 12:25PM EDT | 228.00 | 10.28 | 6.11 | 6.40 | 0.00 | - | 2 | 3 | 21.98% |
| IWM250331C00229000 | 2024-04-04 4:03PM EDT | 229.00 | 9.35 | 5.93 | 6.16 | 0.00 | - | 2 | 1 | 21.93% |
| IWM250331C00230000 | 2024-04-30 1:05PM EDT | 230.00 | 5.80 | 5.71 | 5.92 | -3.58 | -38.17% | 5 | 102 | 21.87% |
| IWM250331C00231000 | 2024-04-05 11:10AM EDT | 231.00 | 8.81 | 5.42 | 5.70 | 0.00 | - | 4 | 102 | 21.83% |
| IWM250331C00232000 | 2024-04-05 9:54AM EDT | 232.00 | 8.51 | 5.18 | 5.45 | 0.00 | - | 2 | 502 | 21.73% |
| IWM250331C00235000 | 2024-04-18 2:43PM EDT | 235.00 | 4.28 | 4.57 | 4.79 | 0.00 | - | 2 | 233 | 21.51% |
| IWM250331C00240000 | 2024-04-12 12:37PM EDT | 240.00 | 4.99 | 3.73 | 3.89 | 0.00 | - | 3 | 56 | 21.27% |
| IWM250331C00245000 | 2024-04-30 2:28PM EDT | 245.00 | 3.04 | 2.94 | 3.19 | -2.60 | -46.10% | 5 | 57 | 21.17% |
| IWM250331C00250000 | 2024-04-30 2:28PM EDT | 250.00 | 2.45 | 2.42 | 2.58 | -0.44 | -15.22% | 50 | 61 | 21.03% |
| IWM250331C00255000 | 2024-04-30 2:28PM EDT | 255.00 | 1.97 | 1.90 | 2.10 | -0.05 | -2.48% | 64 | 660 | 20.96% |
| IWM250331C00260000 | 2024-04-30 2:28PM EDT | 260.00 | 1.59 | 1.52 | 1.73 | +0.11 | +7.43% | 35 | 278 | 20.98% |
| IWM250331C00265000 | 2024-04-30 2:28PM EDT | 265.00 | 1.29 | 1.21 | 1.41 | -0.16 | -11.03% | 2 | 254 | 20.97% |
| IWM250331C00270000 | 2024-04-30 2:28PM EDT | 270.00 | 1.05 | 1.04 | 1.18 | -0.20 | -16.00% | 5 | 188 | 21.08% |
| IWM250331C00275000 | 2024-04-12 2:50PM EDT | 275.00 | 1.25 | 0.81 | 1.00 | 0.00 | - | 2 | 2 | 21.25% |
| IWM250331C00290000 | 2024-04-22 1:27PM EDT | 290.00 | 0.54 | 0.43 | 0.63 | 0.00 | - | - | 1 | 21.85% |
| IWM250331C00300000 | 2024-04-26 9:38AM EDT | 300.00 | 0.40 | 0.27 | 0.50 | 0.00 | - | 1 | 38 | 22.47% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM250331P00140000 | 2024-04-25 3:41PM EDT | 140.00 | 1.70 | 1.49 | 1.69 | 0.00 | - | - | 1 | 26.25% |
| IWM250331P00150000 | 2024-04-26 2:50PM EDT | 150.00 | 2.24 | 2.16 | 2.38 | 0.00 | - | 51 | 57 | 24.24% |
| IWM250331P00155000 | 2024-04-30 1:08PM EDT | 155.00 | 2.78 | 2.70 | 2.82 | +0.23 | +9.02% | 2 | 9 | 23.26% |
| IWM250331P00160000 | 2024-04-30 10:47AM EDT | 160.00 | 3.07 | 3.26 | 3.43 | +0.04 | +1.32% | 1 | 9 | 22.50% |
| IWM250331P00165000 | 2024-04-30 11:04AM EDT | 165.00 | 3.79 | 3.94 | 4.12 | -0.70 | -15.59% | 2 | 10 | 21.68% |
| IWM250331P00170000 | 2024-04-24 3:46PM EDT | 170.00 | 4.93 | 4.76 | 4.93 | 0.00 | - | 10 | 243 | 20.85% |
| IWM250331P00175000 | 2024-04-24 3:45PM EDT | 175.00 | 5.91 | 5.78 | 5.95 | 0.00 | - | 10 | 153 | 20.14% |
| IWM250331P00180000 | 2024-04-30 2:26PM EDT | 180.00 | 7.00 | 6.95 | 7.14 | -0.52 | -6.91% | 2 | 12 | 19.42% |
| IWM250331P00182000 | 2024-04-04 4:04PM EDT | 182.00 | 6.71 | 7.48 | 7.76 | 0.00 | - | 7 | 3 | 19.27% |
| IWM250331P00183000 | 2024-04-12 2:48PM EDT | 183.00 | 8.62 | 7.72 | 7.96 | 0.00 | - | 2 | 2 | 19.01% |
| IWM250331P00184000 | 2024-04-08 10:47AM EDT | 184.00 | 6.70 | 7.97 | 8.27 | 0.00 | - | 1 | 2 | 18.90% |
| IWM250331P00185000 | 2024-04-26 9:47AM EDT | 185.00 | 8.17 | 8.28 | 8.60 | 0.00 | - | 1 | 9 | 18.80% |
| IWM250331P00186000 | 2024-04-04 3:40PM EDT | 186.00 | 7.84 | 8.60 | 8.94 | 0.00 | - | 3 | 2 | 18.71% |
| IWM250331P00187000 | 2024-04-04 3:42PM EDT | 187.00 | 8.12 | 8.88 | 9.23 | 0.00 | - | 2 | 1 | 18.53% |
| IWM250331P00188000 | 2024-04-04 3:42PM EDT | 188.00 | 8.38 | 9.26 | 9.51 | 0.00 | - | 2 | 1 | 18.32% |
| IWM250331P00190000 | 2024-04-30 2:48PM EDT | 190.00 | 10.00 | 9.93 | 10.28 | +0.78 | +8.46% | 293 | 3,045 | 18.16% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 192.00 | 9.59 | 10.74 | 11.00 | 0.00 | - | 2 | 1 | 17.87% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 193.00 | 9.75 | 11.00 | 11.36 | 0.00 | - | 2 | 1 | 17.71% |
| IWM250331P00194000 | 2024-04-04 10:42AM EDT | 194.00 | 8.74 | 11.46 | 11.68 | 0.00 | - | 2 | 1 | 17.47% |
| IWM250331P00195000 | 2024-04-09 10:04AM EDT | 195.00 | 9.70 | 11.76 | 12.09 | 0.00 | - | - | 3 | 17.34% |
| IWM250331P00196000 | 2024-04-01 11:42AM EDT | 196.00 | 9.10 | 12.16 | 12.44 | 0.00 | - | - | 4 | 17.12% |
| IWM250331P00197000 | 2024-04-17 11:06AM EDT | 197.00 | 14.25 | 12.61 | 12.97 | 0.00 | - | - | 2 | 17.12% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 200.00 | 14.96 | 13.91 | 14.18 | 0.00 | - | 2 | 3 | 16.53% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 201.00 | 16.75 | 14.50 | 14.84 | 0.00 | - | 1,000 | 1,001 | 16.64% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 206.00 | 13.73 | 17.03 | 17.45 | 0.00 | - | 1 | 1 | 16.02% |
| IWM250331P00215000 | 2024-04-18 9:56AM EDT | 215.00 | 25.04 | 22.43 | 22.94 | 0.00 | - | - | 6 | 14.85% |
| IWM250331P00218000 | 2024-04-19 1:45PM EDT | 218.00 | 27.69 | 24.49 | 25.02 | 0.00 | - | 1 | 0 | 14.47% |
| IWM250331P00220000 | 2024-04-18 9:54AM EDT | 220.00 | 28.85 | 25.79 | 26.45 | 0.00 | - | - | 10 | 14.18% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 230.00 | 31.12 | 33.90 | 34.44 | 0.00 | - | 2 | 2 | 12.84% |
| IWM250331P00235000 | 2024-04-04 9:46AM EDT | 235.00 | 29.14 | 38.30 | 38.78 | 0.00 | - | 1 | 0 | 11.85% |
© 2024 Yahoo. All rights reserved.