Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,195.50 +14.76 (+0.28%) Dow
38,918.29 +66.02 (+0.17%) Nasdaq
16,379.74 +30.49 (+0.19%) Bitcoin USD
63,422.83 +52.25 (+0.08%) CMC Crypto 200
1,317.57 -47.56 (-3.48%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Callsfor7 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240507C00150000 | 2024-05-07 11:36AM EDT | 150.00 | 55.75 | 55.68 | 55.79 | +9.99 | +21.83% | 5 | 19 | 50.00% |
| IWM240507C00170000 | 2024-05-07 11:36AM EDT | 170.00 | 35.76 | 35.70 | 35.80 | +9.76 | +37.54% | 13 | 0 | 131.25% |
| IWM240507C00180000 | 2024-05-02 9:31AM EDT | 180.00 | 18.94 | 25.72 | 25.86 | 0.00 | - | - | 4 | 50.00% |
| IWM240507C00183000 | 2024-05-07 11:36AM EDT | 183.00 | 22.76 | 22.70 | 22.81 | +6.83 | +42.88% | 21 | 13 | 90.63% |
| IWM240507C00184000 | 2024-05-07 11:36AM EDT | 184.00 | 21.76 | 21.74 | 21.85 | +3.63 | +20.02% | 15 | 22 | 75.00% |
| IWM240507C00185000 | 2024-05-07 11:36AM EDT | 185.00 | 20.76 | 20.74 | 20.85 | +1.27 | +6.52% | 2 | 36 | 71.88% |
| IWM240507C00186000 | 2024-05-07 11:36AM EDT | 186.00 | 19.76 | 19.71 | 19.81 | +1.70 | +9.41% | 2 | 6 | 79.69% |
| IWM240507C00187000 | 2024-05-07 11:36AM EDT | 187.00 | 18.76 | 18.76 | 18.85 | +1.27 | +7.26% | 1 | 30 | 73.44% |
| IWM240507C00188000 | 2024-05-07 11:36AM EDT | 188.00 | 17.76 | 17.70 | 17.80 | +6.01 | +51.15% | 8 | 15 | 66.41% |
| IWM240507C00189000 | 2024-05-07 11:36AM EDT | 189.00 | 16.76 | 16.77 | 16.87 | +1.37 | +8.90% | 8 | 10 | 71.88% |
| IWM240507C00190000 | 2024-05-07 11:36AM EDT | 190.00 | 15.76 | 15.76 | 15.85 | +1.27 | +8.76% | 11 | 67 | 62.50% |
| IWM240507C00191000 | 2024-05-06 12:04PM EDT | 191.00 | 13.47 | 14.71 | 14.80 | 0.00 | - | 13 | 21 | 56.25% |
| IWM240507C00192000 | 2024-05-07 10:57AM EDT | 192.00 | 13.73 | 13.77 | 13.87 | +1.23 | +9.84% | 14 | 71 | 60.16% |
| IWM240507C00193000 | 2024-05-07 11:52AM EDT | 193.00 | 12.93 | 12.76 | 12.87 | +1.63 | +14.42% | 22 | 39 | 54.69% |
| IWM240507C00194000 | 2024-05-07 11:36AM EDT | 194.00 | 11.76 | 11.71 | 11.83 | +1.17 | +11.05% | 15 | 55 | 54.30% |
| IWM240507C00195000 | 2024-05-07 10:57AM EDT | 195.00 | 10.73 | 10.77 | 10.85 | +1.38 | +14.76% | 13 | 123 | 53.71% |
| IWM240507C00196000 | 2024-05-07 10:57AM EDT | 196.00 | 9.73 | 9.71 | 9.87 | +1.23 | +14.47% | 3 | 100 | 51.95% |
| IWM240507C00197000 | 2024-05-07 9:38AM EDT | 197.00 | 7.85 | 8.77 | 8.87 | +0.48 | +6.51% | 2 | 883 | 47.46% |
| IWM240507C00198000 | 2024-05-07 12:03PM EDT | 198.00 | 8.00 | 7.77 | 7.87 | +1.57 | +24.42% | 197 | 290 | 42.97% |
| IWM240507C00199000 | 2024-05-07 12:47PM EDT | 199.00 | 6.88 | 6.75 | 6.87 | +1.56 | +29.32% | 277 | 967 | 38.48% |
| IWM240507C00200000 | 2024-05-07 12:48PM EDT | 200.00 | 5.89 | 5.77 | 5.87 | +1.52 | +34.78% | 147 | 1,161 | 33.79% |
| IWM240507C00201000 | 2024-05-07 12:44PM EDT | 201.00 | 4.91 | 4.77 | 4.87 | +1.51 | +44.41% | 202 | 410 | 28.91% |
| IWM240507C00202000 | 2024-05-07 12:54PM EDT | 202.00 | 3.82 | 3.71 | 3.86 | +1.34 | +54.03% | 403 | 1,978 | 23.44% |
| IWM240507C00203000 | 2024-05-07 12:54PM EDT | 203.00 | 2.81 | 2.71 | 2.87 | +1.24 | +78.98% | 523 | 1,756 | 19.04% |
| IWM240507C00204000 | 2024-05-07 12:51PM EDT | 204.00 | 1.82 | 1.74 | 1.83 | +0.96 | +111.63% | 4,377 | 3,266 | 11.52% |
| IWM240507C00205000 | 2024-05-07 12:55PM EDT | 205.00 | 0.87 | 0.84 | 0.91 | +0.47 | +117.50% | 9,185 | 3,012 | 9.23% |
| IWM240507C00206000 | 2024-05-07 12:55PM EDT | 206.00 | 0.21 | 0.20 | 0.21 | +0.05 | +31.25% | 33,461 | 2,306 | 7.08% |
| IWM240507C00207000 | 2024-05-07 12:55PM EDT | 207.00 | 0.05 | 0.04 | 0.05 | -0.02 | -33.33% | 9,471 | 1,243 | 8.99% |
| IWM240507C00208000 | 2024-05-07 12:52PM EDT | 208.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,348 | 506 | 10.16% |
| IWM240507C00209000 | 2024-05-07 12:20PM EDT | 209.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 745 | 712 | 14.06% |
| IWM240507C00210000 | 2024-05-07 12:49PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 417 | 17.97% |
| IWM240507C00211000 | 2024-05-06 4:02PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 614 | 471 | 21.09% |
| IWM240507C00212000 | 2024-05-07 10:17AM EDT | 212.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 230 | 25.00% |
| IWM240507C00213000 | 2024-05-06 10:13AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 561 | 593 | 28.13% |
| IWM240507C00214000 | 2024-05-07 9:50AM EDT | 214.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 177 | 31.25% |
| IWM240507C00215000 | 2024-05-06 1:50PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| IWM240507C00220000 | 2024-05-06 3:51PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 215 | 50.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240507P00160000 | 2024-05-01 9:33AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 353 | 156.25% |
| IWM240507P00170000 | 2024-05-03 4:05PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 769 | 121.88% |
| IWM240507P00180000 | 2024-05-01 3:35PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 104 | 87.50% |
| IWM240507P00183000 | 2024-05-02 11:45AM EDT | 183.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 78.13% |
| IWM240507P00184000 | 2024-05-03 10:09AM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 117 | 75.00% |
| IWM240507P00185000 | 2024-05-07 10:41AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 71.88% |
| IWM240507P00186000 | 2024-05-06 9:52AM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 323 | 68.75% |
| IWM240507P00187000 | 2024-05-07 10:41AM EDT | 187.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 105 | 65.63% |
| IWM240507P00188000 | 2024-05-03 12:41PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 96 | 62.50% |
| IWM240507P00189000 | 2024-05-06 4:00PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 59.38% |
| IWM240507P00190000 | 2024-05-06 12:37PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 706 | 56.25% |
| IWM240507P00191000 | 2024-05-06 9:49AM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 51.56% |
| IWM240507P00192000 | 2024-05-06 3:51PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 167 | 52.34% |
| IWM240507P00193000 | 2024-05-03 3:49PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 236 | 48.44% |
| IWM240507P00194000 | 2024-05-03 3:34PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 2,558 | 45.31% |
| IWM240507P00195000 | 2024-05-07 11:21AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 230 | 42.19% |
| IWM240507P00196000 | 2024-05-07 10:06AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 865 | 38.28% |
| IWM240507P00197000 | 2024-05-07 12:43PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 987 | 34.38% |
| IWM240507P00198000 | 2024-05-07 10:16AM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 437 | 31.25% |
| IWM240507P00199000 | 2024-05-07 12:13PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,171 | 1,016 | 27.34% |
| IWM240507P00200000 | 2024-05-07 12:51PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 603 | 2,604 | 24.22% |
| IWM240507P00201000 | 2024-05-07 12:36PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,341 | 3,379 | 20.31% |
| IWM240507P00202000 | 2024-05-07 12:51PM EDT | 202.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,022 | 1,739 | 16.41% |
| IWM240507P00203000 | 2024-05-07 12:53PM EDT | 203.00 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 7,111 | 2,504 | 14.26% |
| IWM240507P00204000 | 2024-05-07 12:55PM EDT | 204.00 | 0.03 | 0.02 | 0.03 | -0.55 | -94.83% | 13,071 | 3,341 | 10.74% |
| IWM240507P00205000 | 2024-05-07 12:55PM EDT | 205.00 | 0.11 | 0.10 | 0.11 | -1.03 | -90.35% | 14,170 | 1,214 | 8.89% |
| IWM240507P00206000 | 2024-05-07 12:56PM EDT | 206.00 | 0.45 | 0.47 | 0.48 | -1.34 | -74.86% | 3,995 | 158 | 8.50% |
| IWM240507P00207000 | 2024-05-07 12:54PM EDT | 207.00 | 1.27 | 1.23 | 1.30 | -1.53 | -54.64% | 378 | 93 | 10.74% |
| IWM240507P00208000 | 2024-05-07 12:50PM EDT | 208.00 | 2.10 | 2.15 | 2.25 | -1.57 | -42.78% | 60 | 28 | 13.38% |
| IWM240507P00209000 | 2024-05-07 12:22PM EDT | 209.00 | 2.95 | 3.19 | 3.30 | -1.58 | -34.88% | 28 | 0 | 21.49% |
| IWM240507P00210000 | 2024-05-07 9:31AM EDT | 210.00 | 5.14 | 4.13 | 4.24 | -0.57 | -9.98% | 2 | 8 | 21.09% |
| IWM240507P00211000 | 2024-05-07 12:22PM EDT | 211.00 | 4.95 | 5.13 | 5.23 | -1.73 | -25.90% | 11 | 1 | 23.44% |
| IWM240507P00212000 | 2024-05-06 3:24PM EDT | 212.00 | 7.08 | 6.13 | 6.23 | -0.78 | -9.92% | 43 | 12 | 27.34% |
| IWM240507P00213000 | 2024-05-01 3:11PM EDT | 213.00 | 13.36 | 7.19 | 7.32 | 0.00 | - | - | 0 | 41.60% |
| IWM240507P00214000 | 2024-05-06 4:08PM EDT | 214.00 | 9.15 | 8.14 | 8.31 | -0.60 | -6.15% | 18 | 12 | 45.12% |
| IWM240507P00215000 | 2024-05-07 11:09AM EDT | 215.00 | 9.12 | 9.13 | 9.26 | -1.68 | -15.56% | 2 | 3 | 43.56% |
| IWM240507P00220000 | 2024-05-07 11:56AM EDT | 220.00 | 14.08 | 14.20 | 14.29 | -1.92 | -12.00% | 1 | 0 | 58.98% |
| IWM240507P00230000 | 2024-05-07 11:56AM EDT | 230.00 | 24.07 | 24.20 | 24.31 | -2.06 | -7.88% | 49 | 5 | 94.53% |
© 2024 Yahoo. All rights reserved.