Singapore markets close in 5 hours 37 minutes
Straits Times Index
3,328.60 -1.49 (-0.04%) Nikkei
38,789.52 -65.85 (-0.17%) Hang Seng
18,547.21 -273.95 (-1.46%) FTSE 100
8,254.18 -63.41 (-0.76%) Bitcoin USD
68,702.45 +274.22 (+0.40%) CMC Crypto 200
1,450.09 -46.37 (-3.10%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531C00130000 | 2024-05-02 12:44PM EDT | 2024-05-31 | 69.00 | 75.00 | 75.10 | 0.00 | - | 3 | 7 | 0.00% |
| IWM240607C00130000 | 2024-05-09 1:01PM EDT | 2024-06-07 | 75.23 | 75.13 | 75.24 | 0.00 | - | 5 | 5 | 100.00% |
| IWM240614C00130000 | 2024-05-14 10:37AM EDT | 2024-06-14 | 76.88 | 75.11 | 75.30 | 0.00 | - | - | 1 | 82.03% |
| IWM240621C00130000 | 2024-02-16 4:53PM EDT | 2024-06-21 | 73.25 | 73.37 | 73.85 | 0.00 | - | 1 | 47 | 0.00% |
| IWM240628C00130000 | 2023-09-19 4:10PM EDT | 2024-06-28 | 56.03 | 43.70 | 44.26 | 0.00 | - | 2 | 6 | 0.00% |
| IWM240816C00130000 | 2024-05-22 10:07AM EDT | 2024-08-16 | 78.82 | 75.93 | 76.20 | 0.00 | - | - | 1 | 58.77% |
| IWM240920C00130000 | 2024-03-18 3:49PM EDT | 2024-09-20 | 74.42 | 65.87 | 66.44 | 0.00 | - | 4 | 37 | 0.00% |
| IWM240930C00130000 | 2024-05-28 10:00AM EDT | 2024-09-30 | 77.61 | 76.69 | 77.03 | -2.87 | -3.57% | 10 | 26 | 53.96% |
| IWM241018C00130000 | 2024-03-13 3:29PM EDT | 2024-10-18 | 77.88 | 71.57 | 72.38 | 0.00 | - | - | 2 | 0.00% |
| IWM241115C00130000 | 2024-04-22 10:32AM EDT | 2024-11-15 | 67.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWM241220C00130000 | 2024-05-28 2:25PM EDT | 2024-12-20 | 77.37 | 77.78 | 78.21 | +3.37 | +4.55% | 1 | 102 | 48.87% |
| IWM250117C00130000 | 2024-04-10 3:28PM EDT | 2025-01-17 | 75.30 | 77.28 | 77.84 | 0.00 | - | 1 | 89 | 44.24% |
| IWM250321C00130000 | 2024-05-16 3:19PM EDT | 2025-03-21 | 82.65 | 78.96 | 79.55 | 0.00 | - | 1 | 1 | 45.33% |
| IWM250620C00130000 | 2024-05-15 10:35AM EDT | 2025-06-20 | 83.64 | 79.88 | 81.18 | 0.00 | - | 1 | 15 | 44.01% |
| IWM251219C00130000 | 2024-04-30 10:16AM EDT | 2025-12-19 | 77.21 | 82.13 | 83.91 | 0.00 | - | 22 | 36 | 41.66% |
| IWM260116C00130000 | 2024-05-24 3:39PM EDT | 2026-01-16 | 83.50 | 81.84 | 84.58 | 0.00 | - | 4 | 24 | 41.88% |
| IWM260618C00130000 | 2024-04-19 9:37AM EDT | 2026-06-18 | 76.00 | 85.71 | 90.47 | 0.00 | - | 1 | 8 | 46.20% |
| IWM261218C00130000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 88.10 | 85.01 | 89.50 | 0.00 | - | 11 | 27 | 40.17% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00130000 | 2024-05-01 10:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 159.38% |
| IWM240621P00130000 | 2024-05-23 12:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 15,992 | 56.25% |
| IWM240628P00130000 | 2024-05-23 1:57PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 50.00% |
| IWM240705P00130000 | 2024-05-24 11:42AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 50.39% |
| IWM240719P00130000 | 2024-05-23 10:18AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 268 | 46.29% |
| IWM240816P00130000 | 2024-05-22 11:25AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 406 | 40.33% |
| IWM240920P00130000 | 2024-05-23 3:05PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.17 | 0.00 | - | 2 | 14,464 | 37.11% |
| IWM240930P00130000 | 2024-05-17 10:37AM EDT | 2024-09-30 | 0.15 | 0.17 | 0.20 | 0.00 | - | 1 | 182 | 36.43% |
| IWM241018P00130000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 0.20 | 0.24 | 0.26 | 0.00 | - | 12 | 95 | 35.40% |
| IWM241115P00130000 | 2024-05-16 9:58AM EDT | 2024-11-15 | 0.30 | 0.35 | 0.37 | 0.00 | - | 2 | 45 | 34.20% |
| IWM241220P00130000 | 2024-05-22 1:40PM EDT | 2024-12-20 | 0.42 | 0.47 | 0.49 | 0.00 | - | 1,300 | 24,928 | 32.67% |
| IWM241231P00130000 | 2024-05-22 2:19PM EDT | 2024-12-31 | 0.43 | 0.47 | 0.52 | 0.00 | - | 1 | 85 | 32.18% |
| IWM250117P00130000 | 2024-05-17 10:13AM EDT | 2025-01-17 | 0.53 | 0.54 | 0.58 | 0.00 | - | 1 | 711 | 31.59% |
| IWM250321P00130000 | 2024-05-13 9:40AM EDT | 2025-03-21 | 0.74 | 0.72 | 0.79 | 0.00 | - | 5 | 10 | 29.71% |
| IWM250620P00130000 | 2024-05-24 12:38PM EDT | 2025-06-20 | 1.12 | 1.09 | 1.17 | 0.00 | - | 128 | 6,926 | 28.17% |
| IWM251219P00130000 | 2024-05-15 3:55PM EDT | 2025-12-19 | 1.76 | 1.83 | 1.95 | 0.00 | - | 4 | 3,758 | 26.14% |
| IWM260116P00130000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 1.99 | 1.42 | 2.53 | 0.00 | - | 1 | 21 | 27.28% |
| IWM260618P00130000 | 2024-05-16 2:49PM EDT | 2026-06-18 | 2.71 | 1.42 | 3.81 | 0.00 | - | 4 | 297 | 27.33% |
| IWM261218P00130000 | 2024-05-28 10:49AM EDT | 2026-12-18 | 3.40 | 1.88 | 4.97 | -0.75 | -18.07% | 10 | 46 | 26.62% |
© 2024 Yahoo. All rights reserved.