Singapore markets close in 7 hours 30 minutes
Straits Times Index
3,307.76 -6.29 (-0.19%) Nikkei
39,156.04 +86.36 (+0.22%) Hang Seng
19,636.22 0.00 (0.00%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,852.52 +4,540.19 (+6.85%) CMC Crypto 200
1,513.46 +159.04 (+11.75%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240524C00180000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 28.46 | 28.67 | 28.84 | 0.00 | - | 1 | 26 | 77.34% |
| IWM240531C00180000 | 2024-05-17 11:41AM EDT | 2024-05-31 | 28.28 | 28.82 | 29.03 | 0.00 | - | 1 | 57 | 52.20% |
| IWM240607C00180000 | 2024-05-20 1:12PM EDT | 2024-06-07 | 29.85 | 29.03 | 29.25 | +1.33 | +4.66% | 13 | 0 | 46.75% |
| IWM240614C00180000 | 2024-05-13 11:21AM EDT | 2024-06-14 | 26.73 | 29.09 | 29.31 | 0.00 | - | 1 | 5 | 40.48% |
| IWM240621C00180000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 29.18 | 29.12 | 29.35 | +0.83 | +2.93% | 7 | 29,910 | 36.22% |
| IWM240628C00180000 | 2024-05-08 10:28AM EDT | 2024-06-28 | 25.05 | 29.20 | 29.43 | 0.00 | - | 7 | 111 | 33.59% |
| IWM240719C00180000 | 2024-05-16 12:27PM EDT | 2024-07-19 | 30.00 | 29.92 | 30.17 | 0.00 | - | 2 | 109 | 32.12% |
| IWM240816C00180000 | 2024-05-17 12:51PM EDT | 2024-08-16 | 30.65 | 30.99 | 31.26 | 0.00 | - | 2 | 409 | 31.44% |
| IWM240920C00180000 | 2024-05-17 2:04PM EDT | 2024-09-20 | 31.80 | 32.32 | 32.63 | 0.00 | - | 3 | 11,731 | 31.10% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 32.96 | 33.25 | 0.00 | - | 2 | 6,611 | 31.74% |
| IWM241018C00180000 | 2024-05-15 10:44AM EDT | 2024-10-18 | 33.00 | 32.80 | 33.16 | 0.00 | - | 1 | 16 | 29.54% |
| IWM241115C00180000 | 2024-05-20 10:04AM EDT | 2024-11-15 | 34.25 | 34.07 | 34.47 | +0.45 | +1.33% | 1 | 325 | 30.31% |
| IWM241220C00180000 | 2024-05-20 9:54AM EDT | 2024-12-20 | 35.30 | 35.17 | 35.62 | +0.18 | +0.51% | 15 | 16,640 | 30.16% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| IWM250117C00180000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 36.35 | 35.81 | 36.31 | +1.11 | +3.15% | 11 | 1,717 | 29.70% |
| IWM250321C00180000 | 2024-05-20 1:38PM EDT | 2025-03-21 | 38.50 | 37.90 | 38.51 | +0.04 | +0.10% | 5 | 17 | 30.15% |
| IWM250331C00180000 | 2024-05-13 12:50PM EDT | 2025-03-31 | 35.98 | 38.03 | 38.70 | 0.00 | - | 1 | 19 | 29.97% |
| IWM250620C00180000 | 2024-05-20 12:07PM EDT | 2025-06-20 | 41.70 | 40.16 | 41.60 | +0.91 | +2.23% | 1 | 10,894 | 30.84% |
| IWM251219C00180000 | 2024-05-20 1:06PM EDT | 2025-12-19 | 46.20 | 45.10 | 46.18 | +7.37 | +18.98% | 1 | 3,581 | 30.74% |
| IWM260116C00180000 | 2024-05-15 3:57PM EDT | 2026-01-16 | 47.00 | 44.66 | 47.51 | 0.00 | - | 15 | 169 | 31.48% |
| IWM260618C00180000 | 2024-04-24 11:17AM EDT | 2026-06-18 | 41.50 | 47.50 | 52.28 | 0.00 | - | 1 | 33 | 32.76% |
| IWM261218C00180000 | 2024-05-15 9:30AM EDT | 2026-12-18 | 53.00 | 51.12 | 56.00 | 0.00 | - | 1 | 51 | 32.64% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00180000 | 2024-05-13 4:07PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 53 | 52 | 96.88% |
| IWM240522P00180000 | 2024-05-15 3:41PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 68.75% |
| IWM240523P00180000 | 2024-05-14 3:52PM EDT | 2024-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 56.25% |
| IWM240524P00180000 | 2024-05-20 10:09AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 3,148 | 51.56% |
| IWM240528P00180000 | 2024-05-20 3:57PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2 | 36.72% |
| IWM240529P00180000 | 2024-05-16 3:54PM EDT | 2024-05-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 2 | 37.11% |
| IWM240530P00180000 | 2024-05-17 10:59AM EDT | 2024-05-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 279 | 281 | 35.16% |
| IWM240531P00180000 | 2024-05-20 10:23AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 2,798 | 34.96% |
| IWM240607P00180000 | 2024-05-17 3:16PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 51 | 520 | 29.20% |
| IWM240614P00180000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 1 | 733 | 27.34% |
| IWM240621P00180000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 146 | 114,826 | 25.73% |
| IWM240628P00180000 | 2024-05-20 4:00PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.21 | -0.03 | -12.50% | 194 | 14,486 | 24.71% |
| IWM240719P00180000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.41 | -0.06 | -12.77% | 439 | 22,027 | 22.64% |
| IWM240816P00180000 | 2024-05-20 11:32AM EDT | 2024-08-16 | 0.75 | 0.74 | 0.77 | -0.09 | -10.71% | 8 | 26,311 | 21.58% |
| IWM240920P00180000 | 2024-05-20 2:42PM EDT | 2024-09-20 | 1.21 | 1.19 | 1.23 | -0.08 | -6.20% | 15 | 56,755 | 20.66% |
| IWM240930P00180000 | 2024-05-20 3:10PM EDT | 2024-09-30 | 1.34 | 1.33 | 1.38 | -0.06 | -4.29% | 33 | 1,878 | 20.53% |
| IWM241018P00180000 | 2024-05-20 4:11PM EDT | 2024-10-18 | 1.68 | 1.65 | 1.70 | -0.10 | -5.62% | 55 | 5,017 | 20.52% |
| IWM241115P00180000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 2.22 | 2.22 | 2.29 | -0.16 | -6.72% | 5 | 5,474 | 20.77% |
| IWM241220P00180000 | 2024-05-17 3:56PM EDT | 2024-12-20 | 2.96 | 2.76 | 2.82 | 0.00 | - | 3,393 | 66,216 | 20.44% |
| IWM241231P00180000 | 2024-05-20 10:25AM EDT | 2024-12-31 | 2.90 | 2.83 | 2.97 | -0.17 | -5.54% | 2 | 1,817 | 20.32% |
| IWM250117P00180000 | 2024-05-20 2:01PM EDT | 2025-01-17 | 3.15 | 3.11 | 3.20 | -0.16 | -4.83% | 4 | 25,556 | 20.15% |
| IWM250321P00180000 | 2024-05-20 3:46PM EDT | 2025-03-21 | 4.01 | 3.97 | 4.16 | -0.27 | -6.31% | 3 | 23,397 | 19.91% |
| IWM250331P00180000 | 2024-05-16 11:18AM EDT | 2025-03-31 | 4.34 | 3.99 | 4.31 | 0.00 | - | 1 | 11 | 19.88% |
| IWM250620P00180000 | 2024-05-20 9:42AM EDT | 2025-06-20 | 5.28 | 5.15 | 5.35 | -0.22 | -4.00% | 3 | 42,355 | 19.46% |
| IWM251219P00180000 | 2024-05-16 3:10PM EDT | 2025-12-19 | 7.54 | 7.27 | 7.65 | 0.00 | - | 3 | 39,379 | 19.09% |
| IWM260116P00180000 | 2024-05-10 3:52PM EDT | 2026-01-16 | 8.77 | 6.94 | 8.34 | 0.00 | - | 2 | 9,143 | 19.48% |
| IWM260618P00180000 | 2024-05-07 3:01PM EDT | 2026-06-18 | 10.40 | 7.73 | 10.81 | 0.00 | - | 3 | 482 | 20.01% |
| IWM261218P00180000 | 2024-05-17 2:20PM EDT | 2026-12-18 | 11.20 | 9.14 | 12.82 | 0.00 | - | 302 | 4,246 | 19.80% |
© 2024 Yahoo. All rights reserved.