Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,893.73 +46.36 (+0.08%) CMC Crypto 200
1,261.40 -96.61 (-7.11%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:203.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513C00203000 | 2024-05-10 4:12PM EDT | 2024-05-13 | 1.57 | 1.53 | 1.60 | -1.62 | -50.78% | 519 | 439 | 10.52% |
| IWM240514C00203000 | 2024-05-10 3:46PM EDT | 2024-05-14 | 2.00 | 2.00 | 2.07 | -0.67 | -25.09% | 134 | 290 | 15.43% |
| IWM240515C00203000 | 2024-05-10 3:54PM EDT | 2024-05-15 | 2.89 | 2.82 | 2.87 | -1.10 | -27.57% | 89 | 247 | 22.63% |
| IWM240516C00203000 | 2024-05-10 3:54PM EDT | 2024-05-16 | 3.07 | 2.99 | 3.05 | -1.09 | -26.20% | 46 | 122 | 22.44% |
| IWM240517C00203000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 3.16 | 3.17 | 3.21 | -1.26 | -28.51% | 2,501 | 23,760 | 22.22% |
| IWM240520C00203000 | 2024-05-10 3:18PM EDT | 2024-05-20 | 3.19 | 3.29 | 3.34 | -0.65 | -16.93% | 29 | 121 | 19.58% |
| IWM240521C00203000 | 2024-05-10 1:25PM EDT | 2024-05-21 | 3.15 | 3.41 | 3.47 | -0.36 | -10.26% | 3 | 122 | 19.61% |
| IWM240522C00203000 | 2024-05-10 1:01PM EDT | 2024-05-22 | 3.53 | 3.56 | 3.62 | -0.62 | -14.94% | 6 | 91 | 19.81% |
| IWM240523C00203000 | 2024-05-09 9:42AM EDT | 2024-05-23 | 3.61 | 3.69 | 3.81 | 0.00 | - | 100 | 100 | 20.29% |
| IWM240524C00203000 | 2024-05-10 2:58PM EDT | 2024-05-24 | 3.78 | 3.87 | 3.94 | -1.02 | -21.25% | 22 | 537 | 20.37% |
| IWM240531C00203000 | 2024-05-10 1:31PM EDT | 2024-05-31 | 4.19 | 4.38 | 4.45 | -1.21 | -22.41% | 65 | 6,236 | 19.29% |
| IWM240607C00203000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 5.15 | 5.08 | 5.14 | -0.73 | -12.41% | 118 | 363 | 19.79% |
| IWM240614C00203000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 5.54 | 5.67 | 5.75 | -1.16 | -17.31% | 8 | 252 | 20.14% |
| IWM240621C00203000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 6.10 | 6.04 | 6.10 | -1.16 | -15.98% | 159 | 5,107 | 19.67% |
| IWM240628C00203000 | 2024-05-10 2:23PM EDT | 2024-06-28 | 6.35 | 6.50 | 6.57 | -0.93 | -12.77% | 29 | 982 | 19.79% |
| IWM240719C00203000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 7.91 | 7.87 | 7.93 | -0.92 | -10.42% | 48 | 2,757 | 20.39% |
| IWM240816C00203000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 9.51 | 9.59 | 9.67 | +0.06 | +0.63% | 72 | 724 | 21.38% |
| IWM240920C00203000 | 2024-05-09 11:27AM EDT | 2024-09-20 | 12.16 | 11.46 | 11.56 | 0.00 | - | 1 | 1,261 | 22.22% |
| IWM240930C00203000 | 2024-05-09 11:51AM EDT | 2024-09-30 | 12.33 | 11.62 | 11.88 | 0.00 | - | 2 | 101 | 22.06% |
| IWM241018C00203000 | 2024-05-02 9:46AM EDT | 2024-10-18 | 9.59 | 12.44 | 12.70 | 0.00 | - | 48 | 496 | 22.32% |
| IWM241115C00203000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 15.39 | 14.21 | 14.44 | 0.00 | - | 5 | 593 | 23.58% |
| IWM241220C00203000 | 2024-05-10 2:59PM EDT | 2024-12-20 | 15.63 | 15.60 | 15.90 | -0.70 | -4.29% | 3 | 244 | 23.96% |
| IWM241231C00203000 | 2024-05-06 10:27AM EDT | 2024-12-31 | 16.77 | 15.81 | 16.19 | 0.00 | - | 1 | 19 | 23.84% |
| IWM250117C00203000 | 2024-05-07 10:33AM EDT | 2025-01-17 | 17.95 | 16.53 | 16.87 | 0.00 | - | 2 | 129 | 24.04% |
| IWM250321C00203000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 14.43 | 18.88 | 19.33 | 0.00 | - | 1 | 26 | 24.78% |
| IWM250620C00203000 | 2024-05-09 2:44PM EDT | 2025-06-20 | 22.89 | 21.96 | 22.45 | 0.00 | - | 1 | 39 | 25.49% |
| IWM251219C00203000 | 2024-05-08 3:07PM EDT | 2025-12-19 | 27.44 | 27.24 | 28.15 | 0.00 | - | 34 | 35 | 26.77% |
| IWM260116C00203000 | 2024-04-23 2:07PM EDT | 2026-01-16 | 25.85 | 27.08 | 29.53 | 0.00 | - | 2 | 22 | 27.48% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513P00203000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.25 | 0.25 | 0.26 | +0.08 | +47.06% | 5,907 | 5,139 | 10.01% |
| IWM240514P00203000 | 2024-05-10 3:53PM EDT | 2024-05-14 | 0.66 | 0.69 | 0.71 | +0.27 | +69.23% | 593 | 1,409 | 14.80% |
| IWM240515P00203000 | 2024-05-10 3:36PM EDT | 2024-05-15 | 1.47 | 1.47 | 1.50 | +0.52 | +54.74% | 4,167 | 692 | 21.97% |
| IWM240516P00203000 | 2024-05-10 3:48PM EDT | 2024-05-16 | 1.55 | 1.57 | 1.61 | +0.38 | +32.48% | 678 | 81 | 21.16% |
| IWM240517P00203000 | 2024-05-10 4:07PM EDT | 2024-05-17 | 1.73 | 1.72 | 1.74 | +0.57 | +49.14% | 8,652 | 18,196 | 20.78% |
| IWM240520P00203000 | 2024-05-10 3:12PM EDT | 2024-05-20 | 1.93 | 1.81 | 1.84 | +0.61 | +46.21% | 138 | 245 | 18.14% |
| IWM240521P00203000 | 2024-05-10 3:31PM EDT | 2024-05-21 | 1.90 | 1.90 | 1.94 | +0.25 | +15.15% | 48 | 155 | 18.02% |
| IWM240522P00203000 | 2024-05-10 3:09PM EDT | 2024-05-22 | 2.12 | 2.02 | 2.06 | +0.43 | +25.44% | 35 | 121 | 18.09% |
| IWM240523P00203000 | 2024-05-10 9:57AM EDT | 2024-05-23 | 1.53 | 2.09 | 2.15 | -0.47 | -23.50% | 15 | 81 | 17.97% |
| IWM240524P00203000 | 2024-05-10 4:13PM EDT | 2024-05-24 | 2.24 | 2.21 | 2.25 | +0.57 | +34.13% | 2,639 | 2,292 | 17.96% |
| IWM240531P00203000 | 2024-05-10 4:02PM EDT | 2024-05-31 | 2.62 | 2.59 | 2.64 | +0.52 | +24.76% | 214 | 419 | 16.70% |
| IWM240607P00203000 | 2024-05-10 3:01PM EDT | 2024-06-07 | 3.22 | 3.08 | 3.12 | +0.44 | +15.83% | 37 | 635 | 16.61% |
| IWM240614P00203000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 3.99 | 3.90 | 3.95 | +0.45 | +12.71% | 683 | 936 | 18.19% |
| IWM240621P00203000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 4.15 | 4.18 | 4.23 | +0.53 | +14.64% | 455 | 2,961 | 17.63% |
| IWM240628P00203000 | 2024-05-10 3:57PM EDT | 2024-06-28 | 4.46 | 4.48 | 4.54 | +0.14 | +3.24% | 43 | 625 | 17.37% |
| IWM240719P00203000 | 2024-05-10 3:33PM EDT | 2024-07-19 | 5.33 | 5.29 | 5.35 | +0.48 | +9.90% | 28 | 1,730 | 16.82% |
| IWM240816P00203000 | 2024-05-10 2:11PM EDT | 2024-08-16 | 6.41 | 6.26 | 6.33 | +0.63 | +10.90% | 13 | 1,047 | 16.56% |
| IWM240920P00203000 | 2024-05-10 11:01AM EDT | 2024-09-20 | 7.32 | 7.22 | 7.30 | -0.68 | -8.50% | 4 | 1,763 | 16.20% |
| IWM240930P00203000 | 2024-05-09 3:44PM EDT | 2024-09-30 | 7.15 | 7.52 | 7.63 | 0.00 | - | 2 | 7 | 16.27% |
| IWM241018P00203000 | 2024-05-10 1:04PM EDT | 2024-10-18 | 8.30 | 8.11 | 8.20 | +0.58 | +7.51% | 15 | 1,684 | 16.40% |
| IWM241115P00203000 | 2024-05-08 9:39AM EDT | 2024-11-15 | 9.99 | 9.12 | 9.23 | 0.00 | - | 2 | 2,744 | 16.90% |
| IWM241220P00203000 | 2024-05-09 1:42PM EDT | 2024-12-20 | 9.86 | 9.96 | 10.06 | 0.00 | - | 8 | 3,061 | 16.84% |
| IWM241231P00203000 | 2024-05-03 10:20AM EDT | 2024-12-31 | 11.74 | 10.05 | 10.32 | 0.00 | - | 1 | 3 | 16.84% |
| IWM250117P00203000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 10.47 | 10.48 | 10.61 | +0.01 | +0.10% | 2 | 570 | 16.69% |
| IWM250321P00203000 | 2024-04-30 3:36PM EDT | 2025-03-21 | 15.37 | 11.50 | 11.92 | 0.00 | - | 1,286 | 5,299 | 16.68% |
| IWM250620P00203000 | 2024-03-19 10:23AM EDT | 2025-06-20 | 15.84 | 18.88 | 19.34 | 0.00 | - | 1 | 777 | 23.40% |
| IWM251219P00203000 | 2024-04-24 10:57AM EDT | 2025-12-19 | 18.87 | 15.43 | 16.12 | 0.00 | - | 10 | 11 | 16.30% |
| IWM260116P00203000 | 2024-05-08 11:58AM EDT | 2026-01-16 | 16.71 | 15.56 | 16.79 | 0.00 | - | 1 | 2 | 16.57% |
© 2024 Yahoo. All rights reserved.