Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,330.09 +11.64 (+0.35%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.73 (-0.55%) Nasdaq
17,019.88 +99.09 (+0.59%) Bitcoin USD
68,254.75 -1,398.63 (-2.01%) CMC Crypto 200
1,477.06 -19.40 (-1.30%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:182.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240528C00182000 | 2024-05-28 2:38PM EDT | 2024-05-28 | 22.08 | 22.91 | 22.99 | -1.05 | -4.54% | 14 | 11 | 0.00% |
| IWM240529C00182000 | 2024-05-28 12:51PM EDT | 2024-05-29 | 23.00 | 22.94 | 23.02 | +2.18 | +10.47% | 4 | 2 | 0.00% |
| IWM240530C00182000 | 2024-05-28 1:02PM EDT | 2024-05-30 | 23.60 | 22.96 | 23.06 | +1.48 | +6.69% | 3 | 1 | 0.00% |
| IWM240614C00182000 | 2024-05-03 10:02AM EDT | 2024-06-14 | 22.33 | 23.28 | 23.48 | 0.00 | - | 20 | 20 | 33.35% |
| IWM240621C00182000 | 2024-05-22 2:03PM EDT | 2024-06-21 | 25.30 | 23.34 | 23.53 | 0.00 | - | 2 | 855 | 29.18% |
| IWM240628C00182000 | 2024-05-03 11:38AM EDT | 2024-06-28 | 21.62 | 23.47 | 23.66 | 0.00 | - | 1 | 61 | 27.59% |
| IWM240719C00182000 | 2024-05-24 3:38PM EDT | 2024-07-19 | 24.58 | 24.34 | 24.51 | 0.00 | - | 2 | 3 | 27.98% |
| IWM240816C00182000 | 2024-05-16 9:48AM EDT | 2024-08-16 | 29.36 | 25.54 | 25.79 | 0.00 | - | 3 | 349 | 28.45% |
| IWM240920C00182000 | 2024-05-14 9:37AM EDT | 2024-09-20 | 29.16 | 27.05 | 27.34 | 0.00 | - | 13 | 281 | 28.74% |
| IWM240930C00182000 | 2024-03-20 3:52PM EDT | 2024-09-30 | 30.67 | 19.98 | 20.29 | 0.00 | - | 1 | 174 | 0.00% |
| IWM241018C00182000 | 2024-05-21 1:24PM EDT | 2024-10-18 | 30.69 | 27.64 | 27.90 | 0.00 | - | 89 | 94 | 27.30% |
| IWM241115C00182000 | 2024-05-20 12:16PM EDT | 2024-11-15 | 33.05 | 29.01 | 29.31 | 0.00 | - | 2 | 1 | 28.29% |
| IWM241231C00182000 | 2024-01-22 4:15PM EDT | 2024-12-31 | 27.45 | 28.59 | 29.29 | 0.00 | - | 1 | 2 | 25.09% |
| IWM250117C00182000 | 2024-05-20 10:23AM EDT | 2025-01-17 | 34.16 | 30.91 | 31.34 | 0.00 | - | 2 | 243 | 28.09% |
| IWM250620C00182000 | 2024-05-23 3:55PM EDT | 2025-06-20 | 34.72 | 35.56 | 36.68 | 0.00 | - | 2 | 28 | 29.34% |
| IWM260116C00182000 | 2023-09-19 10:54AM EDT | 2026-01-16 | 29.50 | 19.00 | 24.00 | 0.00 | - | - | 6 | 7.20% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240531P00182000 | 2024-05-24 12:39PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 67 | 42.97% |
| IWM240614P00182000 | 2024-05-28 10:53AM EDT | 2024-06-14 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 100 | 295 | 27.83% |
| IWM240621P00182000 | 2024-05-28 2:30PM EDT | 2024-06-21 | 0.21 | 0.19 | 0.20 | +0.01 | +5.00% | 675 | 18,000 | 25.83% |
| IWM240628P00182000 | 2024-05-28 2:31PM EDT | 2024-06-28 | 0.31 | 0.27 | 0.28 | +0.03 | +10.71% | 6 | 867 | 24.37% |
| IWM240719P00182000 | 2024-05-28 3:33PM EDT | 2024-07-19 | 0.59 | 0.58 | 0.59 | -0.05 | -7.81% | 153 | 277 | 22.32% |
| IWM240816P00182000 | 2024-05-28 11:56AM EDT | 2024-08-16 | 0.97 | 1.03 | 1.06 | -0.13 | -11.82% | 1 | 5,585 | 21.07% |
| IWM240920P00182000 | 2024-05-23 2:06PM EDT | 2024-09-20 | 2.02 | 1.64 | 1.68 | 0.00 | - | 2 | 4,914 | 20.29% |
| IWM240930P00182000 | 2024-05-28 2:25PM EDT | 2024-09-30 | 1.87 | 1.81 | 1.86 | +0.34 | +22.22% | 1 | 87 | 20.15% |
| IWM241018P00182000 | 2024-05-28 3:57PM EDT | 2024-10-18 | 2.19 | 2.18 | 2.23 | -0.08 | -3.52% | 1 | 5,800 | 20.09% |
| IWM241115P00182000 | 2024-05-16 3:11PM EDT | 2024-11-15 | 2.57 | 2.83 | 2.90 | 0.00 | - | 64 | 100 | 20.29% |
| IWM241231P00182000 | 2024-05-23 11:00AM EDT | 2024-12-31 | 3.70 | 3.52 | 3.65 | 0.00 | - | 5 | 6 | 19.79% |
| IWM250117P00182000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 5.65 | 3.84 | 3.92 | 0.00 | - | 2 | 5,834 | 19.65% |
| IWM250331P00182000 | 2024-05-03 1:23PM EDT | 2025-03-31 | 6.44 | 4.84 | 5.12 | 0.00 | - | 1 | 3 | 19.36% |
| IWM250620P00182000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 6.55 | 6.02 | 6.25 | 0.00 | - | 17 | 2,612 | 18.98% |
| IWM260116P00182000 | 2024-04-10 4:00PM EDT | 2026-01-16 | 10.90 | 8.85 | 9.90 | 0.00 | - | 32 | 22 | 19.61% |
© 2024 Yahoo. All rights reserved.