Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,016.76 +1,683.66 (+2.58%) CMC Crypto 200
1,368.08 -5.77 (-0.42%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00175000 | 2024-05-17 9:30AM EDT | 2024-05-24 | 33.19 | 33.12 | 33.31 | -0.29 | -0.87% | 1 | 17 | 62.11% |
| IWM240531C00175000 | 2024-05-14 1:52PM EDT | 2024-05-31 | 31.57 | 33.28 | 33.46 | 0.00 | - | 1 | 252 | 50.00% |
| IWM240607C00175000 | 2024-05-14 3:14PM EDT | 2024-06-07 | 32.27 | 33.48 | 33.65 | 0.00 | - | 21 | 35 | 46.80% |
| IWM240614C00175000 | 2024-05-10 11:38AM EDT | 2024-06-14 | 29.92 | 33.51 | 33.71 | 0.00 | - | - | 5 | 41.43% |
| IWM240621C00175000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 33.31 | 33.54 | 33.74 | -0.70 | -2.06% | 2 | 33,686 | 37.45% |
| IWM240628C00175000 | 2024-05-10 10:44AM EDT | 2024-06-28 | 30.65 | 33.60 | 33.80 | 0.00 | - | 2 | 35 | 34.89% |
| IWM240719C00175000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 33.15 | 34.23 | 34.45 | 0.00 | - | 1 | 61 | 33.56% |
| IWM240816C00175000 | 2024-05-14 9:57AM EDT | 2024-08-16 | 34.81 | 35.21 | 35.45 | 0.00 | - | 2 | 52 | 32.98% |
| IWM240920C00175000 | 2024-05-09 10:52AM EDT | 2024-09-20 | 34.12 | 36.44 | 36.71 | 0.00 | - | 1 | 5,726 | 32.57% |
| IWM240930C00175000 | 2024-05-15 9:30AM EDT | 2024-09-30 | 38.00 | 36.53 | 36.84 | 0.00 | - | 5 | 206 | 31.77% |
| IWM241018C00175000 | 2024-05-14 9:58AM EDT | 2024-10-18 | 36.65 | 36.85 | 37.16 | 0.00 | - | 3 | 6 | 30.81% |
| IWM241115C00175000 | 2024-05-16 2:50PM EDT | 2024-11-15 | 38.47 | 38.01 | 38.35 | 0.00 | - | 4 | 26 | 31.46% |
| IWM241220C00175000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 39.43 | 39.05 | 39.43 | 0.00 | - | 4 | 13,604 | 31.26% |
| IWM241231C00175000 | 2024-05-16 3:21PM EDT | 2024-12-31 | 39.85 | 39.13 | 39.60 | 0.00 | - | 2 | 812 | 30.86% |
| IWM250117C00175000 | 2024-05-17 3:18PM EDT | 2025-01-17 | 39.64 | 39.61 | 40.04 | -0.49 | -1.22% | 24 | 2,498 | 30.68% |
| IWM250321C00175000 | 2024-05-15 12:12PM EDT | 2025-03-21 | 42.59 | 41.61 | 42.12 | 0.00 | - | 10 | 23 | 31.06% |
| IWM250331C00175000 | 2024-05-13 9:51AM EDT | 2025-03-31 | 40.21 | 41.72 | 42.28 | 0.00 | - | 1 | 33 | 30.84% |
| IWM250620C00175000 | 2024-05-15 3:26PM EDT | 2025-06-20 | 45.33 | 43.78 | 45.12 | 0.00 | - | 1 | 4,624 | 31.75% |
| IWM251219C00175000 | 2024-05-16 10:21AM EDT | 2025-12-19 | 49.21 | 47.84 | 50.03 | 0.00 | - | 2 | 81 | 32.12% |
| IWM260116C00175000 | 2024-05-02 10:53AM EDT | 2026-01-16 | 41.70 | 48.13 | 50.51 | 0.00 | - | 1 | 85 | 31.92% |
| IWM260618C00175000 | 2024-04-09 3:21PM EDT | 2026-06-18 | 52.10 | 49.02 | 53.54 | 0.00 | - | 2 | 13 | 31.58% |
| IWM261218C00175000 | 2024-05-16 10:21AM EDT | 2026-12-18 | 57.00 | 54.03 | 59.00 | 0.00 | - | 1 | 26 | 33.25% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524P00175000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 573 | 45.31% |
| IWM240531P00175000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 106 | 4,141 | 35.94% |
| IWM240607P00175000 | 2024-05-17 10:55AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 624 | 31.25% |
| IWM240614P00175000 | 2024-05-17 2:53PM EDT | 2024-06-14 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 4 | 135 | 29.20% |
| IWM240621P00175000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 118 | 92,654 | 27.30% |
| IWM240628P00175000 | 2024-05-17 3:08PM EDT | 2024-06-28 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 43 | 5,505 | 26.56% |
| IWM240719P00175000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.34 | 0.00 | - | 2,573 | 18,667 | 24.32% |
| IWM240816P00175000 | 2024-05-17 11:51AM EDT | 2024-08-16 | 0.61 | 0.60 | 0.63 | +0.03 | +5.17% | 10 | 1,549 | 23.00% |
| IWM240920P00175000 | 2024-05-17 4:12PM EDT | 2024-09-20 | 1.01 | 0.97 | 1.01 | +0.07 | +7.45% | 1,019 | 57,553 | 21.89% |
| IWM240930P00175000 | 2024-05-16 11:16AM EDT | 2024-09-30 | 1.09 | 1.09 | 1.14 | 0.00 | - | 20 | 1,301 | 21.74% |
| IWM241018P00175000 | 2024-05-16 12:13PM EDT | 2024-10-18 | 1.35 | 1.36 | 1.41 | 0.00 | - | 5 | 5,286 | 21.66% |
| IWM241115P00175000 | 2024-05-16 2:32PM EDT | 2024-11-15 | 1.88 | 1.85 | 1.92 | 0.00 | - | 1 | 13,610 | 21.82% |
| IWM241220P00175000 | 2024-05-16 12:36PM EDT | 2024-12-20 | 2.33 | 2.32 | 2.39 | +0.02 | +0.87% | 4 | 67,412 | 21.43% |
| IWM241231P00175000 | 2024-05-16 1:23PM EDT | 2024-12-31 | 2.42 | 2.40 | 2.51 | 0.00 | - | 1 | 33 | 21.25% |
| IWM250117P00175000 | 2024-05-16 1:46PM EDT | 2025-01-17 | 2.65 | 2.63 | 2.72 | 0.00 | - | 2 | 19,918 | 21.07% |
| IWM250321P00175000 | 2024-05-17 10:55AM EDT | 2025-03-21 | 3.42 | 3.39 | 3.56 | +0.05 | +1.48% | 7 | 8,727 | 20.70% |
| IWM250331P00175000 | 2024-05-07 12:44PM EDT | 2025-03-31 | 4.18 | 3.48 | 3.71 | 0.00 | - | 10 | 153 | 20.69% |
| IWM250620P00175000 | 2024-05-16 2:18PM EDT | 2025-06-20 | 4.58 | 4.44 | 4.72 | 0.00 | - | 35 | 7,364 | 20.31% |
| IWM251219P00175000 | 2024-05-17 2:20PM EDT | 2025-12-19 | 6.70 | 6.47 | 6.85 | +0.14 | +2.13% | 3,000 | 27,682 | 19.80% |
| IWM260116P00175000 | 2024-05-07 12:07PM EDT | 2026-01-16 | 7.52 | 6.44 | 7.48 | 0.00 | - | 1 | 7,302 | 20.15% |
| IWM260618P00175000 | 2024-05-08 1:38PM EDT | 2026-06-18 | 9.48 | 7.91 | 9.43 | 0.00 | - | 2,000 | 14,197 | 20.20% |
| IWM261218P00175000 | 2024-05-15 11:18AM EDT | 2026-12-18 | 9.99 | 8.73 | 11.38 | 0.00 | - | 535 | 26,362 | 20.03% |
© 2024 Yahoo. All rights reserved.