Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,157.91 -2,801.87 (-4.25%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417C00184000 | 2024-04-12 3:36PM EDT | 184.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWM240417C00185000 | 2024-04-12 11:07AM EDT | 185.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| IWM240417C00189000 | 2024-04-15 2:38PM EDT | 189.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| IWM240417C00190000 | 2024-04-15 4:02PM EDT | 190.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 61 | 43 | 0.00% |
| IWM240417C00192000 | 2024-04-15 3:59PM EDT | 192.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 35 | 72 | 0.00% |
| IWM240417C00193000 | 2024-04-15 4:01PM EDT | 193.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 185 | 159 | 0.00% |
| IWM240417C00194000 | 2024-04-15 4:09PM EDT | 194.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 197 | 127 | 0.00% |
| IWM240417C00195000 | 2024-04-15 4:14PM EDT | 195.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,214 | 565 | 0.00% |
| IWM240417C00196000 | 2024-04-15 4:14PM EDT | 196.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8,485 | 1,670 | 0.39% |
| IWM240417C00197000 | 2024-04-15 4:14PM EDT | 197.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 33,326 | 7,670 | 3.13% |
| IWM240417C00198000 | 2024-04-15 4:13PM EDT | 198.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5,765 | 3,449 | 3.13% |
| IWM240417C00199000 | 2024-04-15 4:12PM EDT | 199.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 15,936 | 4,540 | 6.25% |
| IWM240417C00200000 | 2024-04-15 4:14PM EDT | 200.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 13,906 | 4,716 | 6.25% |
| IWM240417C00201000 | 2024-04-15 4:11PM EDT | 201.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6,596 | 3,338 | 6.25% |
| IWM240417C00202000 | 2024-04-15 4:14PM EDT | 202.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,051 | 3,654 | 12.50% |
| IWM240417C00203000 | 2024-04-15 4:08PM EDT | 203.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,168 | 1,814 | 12.50% |
| IWM240417C00204000 | 2024-04-15 4:14PM EDT | 204.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,505 | 1,900 | 12.50% |
| IWM240417C00205000 | 2024-04-15 4:07PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,656 | 4,333 | 12.50% |
| IWM240417C00206000 | 2024-04-15 4:10PM EDT | 206.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 890 | 719 | 12.50% |
| IWM240417C00207000 | 2024-04-15 3:50PM EDT | 207.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 388 | 597 | 12.50% |
| IWM240417C00208000 | 2024-04-15 4:11PM EDT | 208.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 499 | 25.00% |
| IWM240417C00209000 | 2024-04-15 3:57PM EDT | 209.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 275 | 451 | 25.00% |
| IWM240417C00210000 | 2024-04-15 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 1,106 | 25.00% |
| IWM240417C00211000 | 2024-04-15 12:50PM EDT | 211.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 306 | 25.00% |
| IWM240417C00212000 | 2024-04-15 9:30AM EDT | 212.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,852 | 25.00% |
| IWM240417C00213000 | 2024-04-15 9:33AM EDT | 213.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 169 | 25.00% |
| IWM240417C00214000 | 2024-04-12 3:06PM EDT | 214.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| IWM240417C00220000 | 2024-04-12 3:14PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 25.00% |
| IWM240417C00225000 | 2024-04-10 10:29AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 112 | 50.00% |
| IWM240417C00230000 | 2024-04-10 10:42AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| IWM240417C00240000 | 2024-04-09 2:31PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 150 | 50.00% |
Putsfor17 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417P00150000 | 2024-04-05 10:11AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IWM240417P00160000 | 2024-04-12 3:10PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,003 | 1,060 | 50.00% |
| IWM240417P00170000 | 2024-04-15 2:27PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 289 | 50.00% |
| IWM240417P00173000 | 2024-04-15 12:53PM EDT | 173.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 62 | 50.00% |
| IWM240417P00175000 | 2024-04-15 3:57PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 860 | 25.00% |
| IWM240417P00176000 | 2024-04-15 3:56PM EDT | 176.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 267 | 25.00% |
| IWM240417P00177000 | 2024-04-15 4:06PM EDT | 177.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 313 | 25.00% |
| IWM240417P00178000 | 2024-04-15 4:06PM EDT | 178.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 163 | 25.00% |
| IWM240417P00179000 | 2024-04-15 12:52PM EDT | 179.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 394 | 608 | 25.00% |
| IWM240417P00180000 | 2024-04-15 3:11PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 274 | 25.00% |
| IWM240417P00181000 | 2024-04-15 1:59PM EDT | 181.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 152 | 25.00% |
| IWM240417P00182000 | 2024-04-15 3:39PM EDT | 182.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 285 | 109 | 25.00% |
| IWM240417P00183000 | 2024-04-15 4:04PM EDT | 183.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 244 | 25.00% |
| IWM240417P00184000 | 2024-04-15 4:04PM EDT | 184.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 161 | 25.00% |
| IWM240417P00185000 | 2024-04-15 4:08PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 668 | 558 | 12.50% |
| IWM240417P00186000 | 2024-04-15 3:58PM EDT | 186.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 267 | 268 | 12.50% |
| IWM240417P00187000 | 2024-04-15 4:01PM EDT | 187.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 400 | 459 | 12.50% |
| IWM240417P00188000 | 2024-04-15 4:14PM EDT | 188.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 559 | 460 | 12.50% |
| IWM240417P00189000 | 2024-04-15 4:14PM EDT | 189.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,640 | 13,986 | 12.50% |
| IWM240417P00190000 | 2024-04-15 4:14PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16,270 | 5,968 | 12.50% |
| IWM240417P00191000 | 2024-04-15 4:12PM EDT | 191.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,066 | 850 | 6.25% |
| IWM240417P00192000 | 2024-04-15 4:14PM EDT | 192.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,792 | 2,223 | 6.25% |
| IWM240417P00193000 | 2024-04-15 4:09PM EDT | 193.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7,949 | 6,821 | 6.25% |
| IWM240417P00194000 | 2024-04-15 4:14PM EDT | 194.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3,624 | 2,133 | 3.13% |
| IWM240417P00195000 | 2024-04-15 4:13PM EDT | 195.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20,560 | 3,030 | 1.56% |
| IWM240417P00196000 | 2024-04-15 4:10PM EDT | 196.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 5,830 | 13,671 | 0.00% |
| IWM240417P00197000 | 2024-04-15 4:12PM EDT | 197.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8,337 | 4,409 | 0.00% |
| IWM240417P00198000 | 2024-04-15 4:09PM EDT | 198.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3,403 | 1,286 | 0.00% |
| IWM240417P00199000 | 2024-04-15 4:01PM EDT | 199.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3,574 | 2,310 | 0.00% |
| IWM240417P00200000 | 2024-04-15 4:10PM EDT | 200.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1,340 | 1,240 | 0.00% |
| IWM240417P00201000 | 2024-04-15 4:00PM EDT | 201.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 659 | 571 | 0.00% |
| IWM240417P00202000 | 2024-04-15 3:48PM EDT | 202.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 249 | 603 | 0.00% |
| IWM240417P00203000 | 2024-04-15 3:35PM EDT | 203.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 59 | 680 | 0.00% |
| IWM240417P00204000 | 2024-04-15 4:07PM EDT | 204.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 189 | 309 | 0.00% |
| IWM240417P00205000 | 2024-04-15 3:14PM EDT | 205.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 65 | 46 | 0.00% |
| IWM240417P00206000 | 2024-04-15 3:19PM EDT | 206.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 55 | 6 | 0.00% |
| IWM240417P00207000 | 2024-04-15 10:16AM EDT | 207.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| IWM240417P00208000 | 2024-04-15 9:32AM EDT | 208.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| IWM240417P00209000 | 2024-04-15 11:29AM EDT | 209.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240417P00210000 | 2024-04-12 10:24AM EDT | 210.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWM240417P00211000 | 2024-04-12 2:29PM EDT | 211.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240417P00212000 | 2024-04-10 12:21PM EDT | 212.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IWM240417P00213000 | 2024-04-08 3:41PM EDT | 213.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM240417P00214000 | 2024-04-12 3:30PM EDT | 214.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| IWM240417P00240000 | 2024-04-12 12:19PM EDT | 240.00 | 40.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.