Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,301.07 -3.65 (-0.07%) Dow
38,794.09 -275.50 (-0.71%) Nasdaq
17,005.84 +85.05 (+0.50%) Bitcoin USD
67,830.70 -2,277.31 (-3.25%) CMC Crypto 200
1,470.34 -26.12 (-1.74%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:170.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528C00170000 | 2024-05-28 1:55PM EDT | 2024-05-28 | 34.95 | 34.95 | 35.01 | +0.17 | +0.49% | 2 | 4 | 0.00% |
| IWM240531C00170000 | 2024-05-28 11:30AM EDT | 2024-05-31 | 36.26 | 35.08 | 35.15 | +3.03 | +9.12% | 1 | 20 | 74.61% |
| IWM240607C00170000 | 2024-05-21 9:54AM EDT | 2024-06-07 | 38.83 | 35.27 | 35.35 | 0.00 | - | 4 | 8 | 58.30% |
| IWM240621C00170000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 35.74 | 35.36 | 35.46 | 0.00 | - | 20 | 10,826 | 42.33% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| IWM240719C00170000 | 2024-05-24 12:33PM EDT | 2024-07-19 | 36.50 | 35.92 | 36.11 | 0.00 | - | 1 | 19 | 36.23% |
| IWM240816C00170000 | 2024-05-15 12:44PM EDT | 2024-08-16 | 41.29 | 36.88 | 37.10 | 0.00 | - | 2 | 26 | 35.36% |
| IWM240920C00170000 | 2024-05-28 1:39PM EDT | 2024-09-20 | 38.85 | 38.04 | 38.32 | +2.84 | +7.89% | 1 | 9,196 | 34.55% |
| IWM240930C00170000 | 2024-05-17 11:56AM EDT | 2024-09-30 | 41.50 | 38.15 | 38.45 | 0.00 | - | 1 | 29 | 33.62% |
| IWM241018C00170000 | 2024-05-14 9:58AM EDT | 2024-10-18 | 41.17 | 38.46 | 38.77 | 0.00 | - | 3 | 7 | 32.51% |
| IWM241115C00170000 | 2024-05-17 9:31AM EDT | 2024-11-15 | 42.56 | 39.43 | 39.78 | 0.00 | - | 1 | 591 | 32.67% |
| IWM241220C00170000 | 2024-05-17 12:50PM EDT | 2024-12-20 | 43.54 | 40.40 | 40.79 | 0.00 | - | 2 | 6,670 | 32.28% |
| IWM241231C00170000 | 2024-05-23 3:57PM EDT | 2024-12-31 | 39.17 | 40.47 | 40.96 | 0.00 | - | 1 | 1 | 31.85% |
| IWM250117C00170000 | 2024-05-24 3:59PM EDT | 2025-01-17 | 41.61 | 40.88 | 41.32 | 0.00 | - | 2 | 795 | 31.48% |
| IWM250321C00170000 | 2024-05-22 12:59PM EDT | 2025-03-21 | 46.00 | 42.84 | 43.28 | 0.00 | - | 5 | 14 | 31.70% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 42.66 | 43.35 | 0.00 | - | 2 | 0 | 31.31% |
| IWM250620C00170000 | 2024-05-28 11:24AM EDT | 2025-06-20 | 46.54 | 45.16 | 45.87 | +0.68 | +1.48% | 1 | 1,650 | 31.85% |
| IWM251219C00170000 | 2024-05-28 10:42AM EDT | 2025-12-19 | 50.20 | 49.53 | 50.33 | +1.80 | +3.72% | 4 | 1,585 | 31.85% |
| IWM260116C00170000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 53.00 | 49.05 | 50.93 | 0.00 | - | 4 | 57 | 31.81% |
| IWM260618C00170000 | 2024-05-16 3:38PM EDT | 2026-06-18 | 56.65 | 51.45 | 56.00 | 0.00 | - | 15 | 94 | 33.70% |
| IWM261218C00170000 | 2024-05-17 1:13PM EDT | 2026-12-18 | 60.00 | 54.80 | 59.50 | 0.00 | - | 10 | 40 | 33.47% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528P00170000 | 2024-05-17 12:39PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 118.75% |
| IWM240529P00170000 | 2024-05-20 2:56PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 84.38% |
| IWM240530P00170000 | 2024-05-23 3:04PM EDT | 2024-05-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 68.75% |
| IWM240531P00170000 | 2024-05-23 4:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 566 | 59.38% |
| IWM240604P00170000 | 2024-05-22 10:32AM EDT | 2024-06-04 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 45.31% |
| IWM240607P00170000 | 2024-05-24 2:27PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 310 | 41.41% |
| IWM240614P00170000 | 2024-05-23 3:17PM EDT | 2024-06-14 | 0.09 | 0.04 | 0.05 | 0.00 | - | 2 | 174 | 36.13% |
| IWM240621P00170000 | 2024-05-28 1:50PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 182 | 118,614 | 33.20% |
| IWM240628P00170000 | 2024-05-24 1:00PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.13 | 0.00 | - | 2 | 7,485 | 31.06% |
| IWM240705P00170000 | 2024-05-28 11:28AM EDT | 2024-07-05 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 209 | 9 | 29.30% |
| IWM240719P00170000 | 2024-05-28 12:54PM EDT | 2024-07-19 | 0.24 | 0.26 | 0.27 | -0.03 | -11.11% | 2 | 6,148 | 27.20% |
| IWM240816P00170000 | 2024-05-28 10:04AM EDT | 2024-08-16 | 0.49 | 0.51 | 0.52 | -0.01 | -2.00% | 34 | 8,869 | 25.00% |
| IWM240920P00170000 | 2024-05-28 1:52PM EDT | 2024-09-20 | 0.86 | 0.85 | 0.87 | +0.03 | +3.61% | 252 | 70,040 | 23.47% |
| IWM240930P00170000 | 2024-05-28 10:01AM EDT | 2024-09-30 | 0.96 | 0.95 | 0.98 | +0.02 | +2.22% | 12 | 589 | 23.19% |
| IWM241018P00170000 | 2024-05-24 3:43PM EDT | 2024-10-18 | 1.16 | 1.18 | 1.20 | 0.00 | - | 5 | 36,243 | 22.85% |
| IWM241115P00170000 | 2024-05-23 3:19PM EDT | 2024-11-15 | 1.85 | 1.59 | 1.62 | 0.00 | - | 61 | 9,162 | 22.72% |
| IWM241220P00170000 | 2024-05-24 11:37AM EDT | 2024-12-20 | 1.83 | 1.98 | 2.02 | -0.15 | -7.58% | 20 | 49,491 | 22.12% |
| IWM241231P00170000 | 2024-05-23 2:44PM EDT | 2024-12-31 | 2.41 | 2.05 | 2.13 | 0.00 | - | 13 | 662 | 21.91% |
| IWM250117P00170000 | 2024-05-24 9:46AM EDT | 2025-01-17 | 2.36 | 2.28 | 2.31 | 0.00 | - | 5 | 23,179 | 21.66% |
| IWM250321P00170000 | 2024-05-28 12:18PM EDT | 2025-03-21 | 2.85 | 2.96 | 3.03 | -0.13 | -4.36% | 1 | 12,848 | 21.06% |
| IWM250331P00170000 | 2024-05-28 11:01AM EDT | 2025-03-31 | 3.00 | 3.02 | 3.23 | -0.06 | -1.96% | 1 | 278 | 21.19% |
| IWM250620P00170000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 3.89 | 4.00 | 4.09 | -0.13 | -3.23% | 8 | 25,282 | 20.58% |
| IWM251219P00170000 | 2024-05-24 1:51PM EDT | 2025-12-19 | 5.93 | 5.88 | 6.02 | 0.00 | - | 3 | 22,809 | 19.90% |
| IWM260116P00170000 | 2024-05-24 11:49AM EDT | 2026-01-16 | 6.09 | 5.55 | 6.53 | 0.00 | - | 1 | 3,344 | 20.13% |
| IWM260618P00170000 | 2024-05-24 1:17PM EDT | 2026-06-18 | 7.75 | 7.32 | 8.21 | 0.00 | - | 1 | 3,396 | 19.98% |
| IWM261218P00170000 | 2024-05-23 12:54PM EDT | 2026-12-18 | 9.40 | 8.87 | 10.53 | 0.00 | - | 1 | 16,165 | 20.30% |
© 2024 Yahoo. All rights reserved.