Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,313.35 +9.69 (+0.29%) S&P 500
5,245.82 +24.40 (+0.47%) Dow
39,564.14 +132.63 (+0.34%) Nasdaq
16,513.73 +125.49 (+0.77%) Bitcoin USD
61,568.79 -1,454.95 (-2.31%) CMC Crypto 200
1,266.23 -25.16 (-1.95%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:190.00
Callsfor14 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240514C00190000 | 2024-05-14 12:41PM EDT | 2024-05-14 | 16.52 | 16.64 | 16.76 | +9.15 | +124.15% | 5 | 5 | 0.00% |
| IWM240515C00190000 | 2024-05-10 1:48PM EDT | 2024-05-15 | 14.04 | 16.64 | 16.75 | 0.00 | - | 5 | 15 | 0.00% |
| IWM240516C00190000 | 2024-05-13 2:01PM EDT | 2024-05-16 | 16.64 | 16.74 | 16.85 | +1.73 | +11.60% | 1 | 37 | 46.09% |
| IWM240517C00190000 | 2024-05-14 9:59AM EDT | 2024-05-17 | 16.82 | 16.78 | 16.89 | +1.78 | +11.84% | 5 | 83,545 | 43.07% |
| IWM240524C00190000 | 2024-05-09 9:40AM EDT | 2024-05-24 | 17.17 | 17.03 | 17.17 | +2.96 | +20.83% | 1 | 72 | 33.74% |
| IWM240531C00190000 | 2024-05-10 4:00PM EDT | 2024-05-31 | 15.01 | 17.28 | 17.40 | 0.00 | - | 4 | 49 | 29.66% |
| IWM240607C00190000 | 2024-05-14 10:47AM EDT | 2024-06-07 | 17.89 | 17.58 | 17.70 | +0.83 | +4.87% | 10 | 18 | 28.20% |
| IWM240614C00190000 | 2024-05-14 2:12PM EDT | 2024-06-14 | 17.70 | 17.86 | 17.98 | +1.52 | +9.39% | 30 | 145 | 27.11% |
| IWM240621C00190000 | 2024-05-14 3:19PM EDT | 2024-06-21 | 18.06 | 18.03 | 18.16 | +1.47 | +8.86% | 150 | 33,035 | 25.75% |
| IWM240628C00190000 | 2024-05-10 2:04PM EDT | 2024-06-28 | 15.74 | 18.25 | 18.37 | 0.00 | - | 3 | 479 | 24.92% |
| IWM240719C00190000 | 2024-05-14 1:01PM EDT | 2024-07-19 | 18.99 | 19.27 | 19.39 | +1.19 | +6.69% | 61 | 354 | 25.04% |
| IWM240816C00190000 | 2024-05-14 12:57PM EDT | 2024-08-16 | 20.41 | 20.71 | 20.84 | -0.02 | -0.10% | 4 | 1,422 | 25.67% |
| IWM240920C00190000 | 2024-05-14 3:19PM EDT | 2024-09-20 | 22.47 | 22.42 | 22.56 | +1.33 | +6.29% | 134 | 4,132 | 26.29% |
| IWM240930C00190000 | 2024-05-14 1:09PM EDT | 2024-09-30 | 22.22 | 22.54 | 22.74 | +0.67 | +3.11% | 2 | 217 | 25.76% |
| IWM241018C00190000 | 2024-05-13 3:27PM EDT | 2024-10-18 | 21.78 | 23.12 | 23.35 | 0.00 | - | 5 | 161 | 25.59% |
| IWM241115C00190000 | 2024-05-13 10:26AM EDT | 2024-11-15 | 24.47 | 24.72 | 24.95 | 0.00 | - | 1 | 191 | 26.76% |
| IWM241220C00190000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 24.73 | 26.01 | 26.27 | 0.00 | - | 12 | 20,737 | 26.91% |
| IWM241231C00190000 | 2024-05-09 11:17AM EDT | 2024-12-31 | 25.30 | 26.13 | 26.53 | 0.00 | - | 56 | 154 | 26.71% |
| IWM250117C00190000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 27.20 | 26.79 | 27.05 | +0.60 | +2.26% | 1 | 5,007 | 26.65% |
| IWM250321C00190000 | 2024-05-10 3:25PM EDT | 2025-03-21 | 27.36 | 29.07 | 29.49 | 0.00 | - | 2 | 98 | 27.39% |
| IWM250331C00190000 | 2024-04-30 12:13PM EDT | 2025-03-31 | 23.50 | 29.22 | 29.67 | 0.00 | - | 8 | 38 | 27.22% |
| IWM250620C00190000 | 2024-05-08 12:46PM EDT | 2025-06-20 | 32.35 | 31.96 | 32.42 | +2.45 | +8.19% | 1 | 1,724 | 27.83% |
| IWM251219C00190000 | 2024-05-03 9:35AM EDT | 2025-12-19 | 34.26 | 36.93 | 37.91 | 0.00 | - | 1 | 138 | 28.84% |
| IWM260116C00190000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 36.99 | 36.72 | 38.79 | 0.00 | - | 1 | 40 | 29.07% |
| IWM260618C00190000 | 2024-04-12 9:56AM EDT | 2026-06-18 | 39.48 | 37.60 | 42.40 | 0.00 | - | 1 | 66 | 29.29% |
| IWM261218C00190000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 37.95 | 43.29 | 48.00 | 0.00 | - | 3 | 20 | 30.90% |
Putsfor14 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240514P00190000 | 2024-05-10 12:57PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 209 | 57.81% |
| IWM240515P00190000 | 2024-05-14 2:47PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 416 | 44.53% |
| IWM240516P00190000 | 2024-05-13 2:43PM EDT | 2024-05-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 83 | 35.94% |
| IWM240517P00190000 | 2024-05-14 1:34PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4,155 | 179,090 | 33.99% |
| IWM240520P00190000 | 2024-05-14 2:52PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 5 | 115 | 25.78% |
| IWM240521P00190000 | 2024-05-14 10:16AM EDT | 2024-05-21 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 7 | 55 | 25.20% |
| IWM240522P00190000 | 2024-05-14 11:53AM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 11 | 85 | 24.81% |
| IWM240523P00190000 | 2024-05-14 2:12PM EDT | 2024-05-23 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 2 | 19 | 24.90% |
| IWM240524P00190000 | 2024-05-14 3:03PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 246 | 8,938 | 24.32% |
| IWM240531P00190000 | 2024-05-14 2:33PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.16 | -0.09 | -37.50% | 1,972 | 14,581 | 21.92% |
| IWM240607P00190000 | 2024-05-14 3:01PM EDT | 2024-06-07 | 0.29 | 0.29 | 0.31 | -0.15 | -34.09% | 39 | 1,652 | 21.29% |
| IWM240614P00190000 | 2024-05-14 3:01PM EDT | 2024-06-14 | 0.61 | 0.61 | 0.63 | -0.22 | -26.51% | 145 | 162 | 22.41% |
| IWM240621P00190000 | 2024-05-14 3:19PM EDT | 2024-06-21 | 0.77 | 0.77 | 0.78 | -0.25 | -24.27% | 1,218 | 131,644 | 21.56% |
| IWM240628P00190000 | 2024-05-14 3:03PM EDT | 2024-06-28 | 0.94 | 0.93 | 0.94 | -0.25 | -21.01% | 1,507 | 11,705 | 20.97% |
| IWM240719P00190000 | 2024-05-14 3:18PM EDT | 2024-07-19 | 1.45 | 1.42 | 1.45 | -0.32 | -18.08% | 512 | 20,121 | 20.02% |
| IWM240816P00190000 | 2024-05-14 3:12PM EDT | 2024-08-16 | 2.12 | 2.10 | 2.13 | -0.40 | -15.87% | 20,025 | 36,872 | 19.39% |
| IWM240920P00190000 | 2024-05-14 2:42PM EDT | 2024-09-20 | 2.83 | 2.86 | 2.91 | -0.51 | -15.27% | 58 | 47,302 | 18.85% |
| IWM240930P00190000 | 2024-05-14 1:23PM EDT | 2024-09-30 | 3.23 | 3.10 | 3.15 | 0.00 | - | 3 | 631 | 18.82% |
| IWM241018P00190000 | 2024-05-13 10:21AM EDT | 2024-10-18 | 3.77 | 3.57 | 3.63 | 0.00 | - | 1 | 8,140 | 18.90% |
| IWM241115P00190000 | 2024-05-14 12:51PM EDT | 2024-11-15 | 4.56 | 4.41 | 4.48 | -0.54 | -10.59% | 2 | 1,001 | 19.28% |
| IWM241220P00190000 | 2024-05-14 10:04AM EDT | 2024-12-20 | 5.23 | 5.13 | 5.20 | -0.34 | -6.10% | 7 | 23,649 | 19.09% |
| IWM241231P00190000 | 2024-05-14 12:48PM EDT | 2024-12-31 | 5.46 | 5.25 | 5.38 | -0.25 | -4.38% | 23 | 327 | 18.96% |
| IWM250117P00190000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 5.87 | 5.62 | 5.68 | 0.00 | - | 2,051 | 12,565 | 18.84% |
| IWM250321P00190000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 7.16 | 6.60 | 6.75 | 0.00 | - | 2 | 5,713 | 18.51% |
| IWM250331P00190000 | 2024-05-09 9:50AM EDT | 2025-03-31 | 7.90 | 6.70 | 6.96 | 0.00 | - | 564 | 4,390 | 18.54% |
| IWM250620P00190000 | 2024-05-14 12:52PM EDT | 2025-06-20 | 8.26 | 7.97 | 8.17 | -0.08 | -0.96% | 15 | 24,725 | 18.21% |
| IWM251219P00190000 | 2024-05-13 10:14AM EDT | 2025-12-19 | 10.70 | 10.38 | 10.70 | -0.10 | -0.93% | 1 | 27,527 | 17.88% |
| IWM260116P00190000 | 2024-05-01 10:55AM EDT | 2026-01-16 | 14.17 | 10.69 | 11.44 | 0.00 | - | 5 | 93 | 18.24% |
| IWM260618P00190000 | 2024-05-03 1:53PM EDT | 2026-06-18 | 14.15 | 11.92 | 13.62 | 0.00 | - | 2,250 | 2,827 | 18.35% |
| IWM261218P00190000 | 2024-05-01 2:06PM EDT | 2026-12-18 | 17.00 | 13.77 | 15.65 | 0.00 | - | 5 | 606 | 18.18% |
© 2024 Yahoo. All rights reserved.