Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,303.91 -10.14 (-0.31%) Nikkei
39,133.86 +64.18 (+0.16%) Hang Seng
19,278.09 -358.13 (-1.82%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,360.15 +4,649.46 (+6.97%) CMC Crypto 200
1,509.88 +155.47 (+11.48%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521C00210000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.17 | 0.15 | 0.17 | -0.12 | -41.38% | 8,899 | 4,766 | 15.04% |
| IWM240522C00210000 | 2024-05-20 4:11PM EDT | 2024-05-22 | 0.40 | 0.38 | 0.41 | -0.09 | -18.37% | 1,780 | 809 | 15.70% |
| IWM240523C00210000 | 2024-05-20 4:11PM EDT | 2024-05-23 | 0.68 | 0.64 | 0.68 | +0.02 | +3.03% | 280 | 252 | 16.90% |
| IWM240524C00210000 | 2024-05-20 4:11PM EDT | 2024-05-24 | 0.85 | 0.83 | 0.86 | 0.00 | - | 3,123 | 8,344 | 16.90% |
| IWM240528C00210000 | 2024-05-20 3:59PM EDT | 2024-05-28 | 1.06 | 1.01 | 1.06 | +0.15 | +16.48% | 3,272 | 4,219 | 13.67% |
| IWM240529C00210000 | 2024-05-20 3:46PM EDT | 2024-05-29 | 1.19 | 1.17 | 1.22 | 0.00 | - | 101 | 362 | 14.19% |
| IWM240530C00210000 | 2024-05-20 3:16PM EDT | 2024-05-30 | 1.60 | 1.32 | 1.36 | +0.35 | +28.00% | 228 | 230 | 14.52% |
| IWM240531C00210000 | 2024-05-20 4:14PM EDT | 2024-05-31 | 1.55 | 1.54 | 1.57 | +0.01 | +0.65% | 3,563 | 9,952 | 15.35% |
| IWM240607C00210000 | 2024-05-20 3:09PM EDT | 2024-06-07 | 2.61 | 2.38 | 2.43 | +0.24 | +10.13% | 294 | 1,054 | 16.75% |
| IWM240614C00210000 | 2024-05-20 3:37PM EDT | 2024-06-14 | 3.19 | 3.15 | 3.20 | +0.14 | +4.59% | 47 | 1,026 | 17.79% |
| IWM240621C00210000 | 2024-05-20 4:02PM EDT | 2024-06-21 | 3.61 | 3.56 | 3.60 | +0.15 | +4.34% | 12,817 | 114,105 | 17.36% |
| IWM240628C00210000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 4.14 | 4.07 | 4.13 | +0.23 | +5.88% | 60 | 10,063 | 17.68% |
| IWM240719C00210000 | 2024-05-20 4:03PM EDT | 2024-07-19 | 5.53 | 5.51 | 5.57 | +0.08 | +1.47% | 2,711 | 12,358 | 18.53% |
| IWM240816C00210000 | 2024-05-20 3:36PM EDT | 2024-08-16 | 7.46 | 7.33 | 7.41 | +0.19 | +2.61% | 99 | 7,847 | 19.81% |
| IWM240920C00210000 | 2024-05-20 2:16PM EDT | 2024-09-20 | 9.59 | 9.32 | 9.43 | +0.29 | +3.12% | 232 | 9,660 | 20.94% |
| IWM240930C00210000 | 2024-05-20 1:08PM EDT | 2024-09-30 | 10.14 | 9.54 | 9.74 | +0.72 | +7.64% | 11 | 1,068 | 20.75% |
| IWM241018C00210000 | 2024-05-20 2:41PM EDT | 2024-10-18 | 10.71 | 10.42 | 10.55 | +0.36 | +3.48% | 521 | 6,866 | 20.99% |
| IWM241115C00210000 | 2024-05-20 3:57PM EDT | 2024-11-15 | 12.31 | 12.25 | 12.40 | +0.23 | +1.90% | 10 | 6,403 | 22.45% |
| IWM241220C00210000 | 2024-05-20 12:41PM EDT | 2024-12-20 | 14.31 | 13.66 | 13.93 | +0.86 | +6.39% | 4 | 37,868 | 22.93% |
| IWM241231C00210000 | 2024-05-17 9:40AM EDT | 2024-12-31 | 14.04 | 13.94 | 14.18 | +0.26 | +1.89% | 1 | 160 | 22.75% |
| IWM250117C00210000 | 2024-05-20 3:19PM EDT | 2025-01-17 | 15.05 | 14.73 | 14.92 | +0.52 | +3.58% | 1,007 | 9,396 | 23.03% |
| IWM250321C00210000 | 2024-05-20 1:46PM EDT | 2025-03-21 | 17.75 | 17.20 | 17.51 | +0.58 | +3.38% | 2 | 343 | 23.93% |
| IWM250331C00210000 | 2024-05-17 12:03PM EDT | 2025-03-31 | 17.64 | 17.30 | 17.86 | 0.00 | - | 3 | 6 | 24.00% |
| IWM250620C00210000 | 2024-05-20 3:23PM EDT | 2025-06-20 | 20.70 | 20.42 | 20.80 | +0.46 | +2.27% | 30 | 10,285 | 24.81% |
| IWM251219C00210000 | 2024-05-20 3:35PM EDT | 2025-12-19 | 26.48 | 25.83 | 26.77 | +2.72 | +11.45% | 3 | 5,880 | 26.28% |
| IWM260116C00210000 | 2024-05-17 2:06PM EDT | 2026-01-16 | 26.33 | 25.57 | 28.08 | 0.00 | - | 15 | 96 | 26.90% |
| IWM260618C00210000 | 2024-05-17 12:18PM EDT | 2026-06-18 | 30.90 | 28.66 | 33.34 | 0.00 | - | 48 | 4,075 | 28.48% |
| IWM261218C00210000 | 2024-05-17 2:02PM EDT | 2026-12-18 | 35.05 | 33.00 | 36.15 | 0.00 | - | 1 | 2,621 | 27.70% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240521P00210000 | 2024-05-20 4:10PM EDT | 2024-05-21 | 1.52 | 1.49 | 1.61 | -0.71 | -31.84% | 699 | 102 | 14.36% |
| IWM240522P00210000 | 2024-05-20 4:07PM EDT | 2024-05-22 | 1.74 | 1.71 | 1.79 | -0.64 | -26.89% | 82 | 45 | 14.11% |
| IWM240523P00210000 | 2024-05-20 3:44PM EDT | 2024-05-23 | 1.88 | 1.88 | 1.97 | -0.67 | -26.27% | 37 | 90 | 14.38% |
| IWM240524P00210000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 1.98 | 2.04 | 2.08 | -0.58 | -22.66% | 988 | 737 | 13.87% |
| IWM240528P00210000 | 2024-05-20 3:57PM EDT | 2024-05-28 | 2.27 | 2.21 | 2.28 | -0.47 | -17.15% | 125 | 1,783 | 11.60% |
| IWM240529P00210000 | 2024-05-20 1:13PM EDT | 2024-05-29 | 2.06 | 2.34 | 2.41 | -0.82 | -28.47% | 10 | 38 | 12.01% |
| IWM240530P00210000 | 2024-05-20 2:07PM EDT | 2024-05-30 | 2.44 | 2.46 | 2.54 | -0.64 | -20.78% | 21 | 3 | 12.39% |
| IWM240531P00210000 | 2024-05-20 3:37PM EDT | 2024-05-31 | 2.55 | 2.60 | 2.66 | -0.65 | -20.31% | 402 | 3,432 | 12.68% |
| IWM240607P00210000 | 2024-05-20 2:09PM EDT | 2024-06-07 | 3.33 | 3.24 | 3.31 | -0.63 | -15.91% | 60 | 279 | 13.56% |
| IWM240614P00210000 | 2024-05-17 12:04PM EDT | 2024-06-14 | 4.30 | 4.29 | 4.36 | -0.36 | -7.73% | 2 | 186 | 16.41% |
| IWM240621P00210000 | 2024-05-20 4:08PM EDT | 2024-06-21 | 4.64 | 4.58 | 4.65 | -0.46 | -9.02% | 8,440 | 57,504 | 15.69% |
| IWM240628P00210000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 4.72 | 4.92 | 4.99 | -0.68 | -12.59% | 48 | 7,114 | 15.47% |
| IWM240719P00210000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 5.76 | 5.81 | 5.86 | -0.71 | -10.97% | 1,440 | 1,755 | 15.06% |
| IWM240816P00210000 | 2024-05-20 12:39PM EDT | 2024-08-16 | 6.81 | 6.84 | 6.93 | -0.53 | -7.22% | 332 | 12,659 | 15.07% |
| IWM240920P00210000 | 2024-05-20 12:14PM EDT | 2024-09-20 | 7.82 | 7.87 | 7.96 | -0.63 | -7.46% | 505 | 10,267 | 14.88% |
| IWM240930P00210000 | 2024-05-07 11:08AM EDT | 2024-09-30 | 10.58 | 8.17 | 8.29 | 0.00 | - | 5 | 113 | 14.97% |
| IWM241018P00210000 | 2024-05-20 10:43AM EDT | 2024-10-18 | 8.84 | 8.77 | 8.88 | -0.44 | -4.74% | 1 | 439 | 15.15% |
| IWM241115P00210000 | 2024-05-20 2:03PM EDT | 2024-11-15 | 9.83 | 9.82 | 9.95 | -0.66 | -6.29% | 3 | 6,404 | 15.76% |
| IWM241220P00210000 | 2024-05-20 3:06PM EDT | 2024-12-20 | 10.65 | 10.69 | 10.81 | -0.48 | -4.31% | 3 | 12,098 | 15.76% |
| IWM241231P00210000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 17.04 | 10.81 | 11.05 | 0.00 | - | 10 | 27 | 15.74% |
| IWM250117P00210000 | 2024-05-20 2:46PM EDT | 2025-01-17 | 11.26 | 11.25 | 11.40 | -0.44 | -3.76% | 13 | 4,652 | 15.69% |
| IWM250321P00210000 | 2024-05-20 11:47AM EDT | 2025-03-21 | 12.30 | 12.38 | 12.70 | -0.31 | -2.46% | 150 | 5,371 | 15.69% |
| IWM250620P00210000 | 2024-04-24 3:45PM EDT | 2025-06-20 | 14.17 | 13.86 | 14.28 | -6.02 | -29.82% | 1 | 3,408 | 15.60% |
| IWM251219P00210000 | 2024-05-15 11:10AM EDT | 2025-12-19 | 16.88 | 16.40 | 17.05 | 0.00 | - | 2 | 3,976 | 15.57% |
| IWM260116P00210000 | 2024-05-17 11:56AM EDT | 2026-01-16 | 17.53 | 16.04 | 17.84 | 0.00 | - | 30 | 169 | 15.94% |
| IWM260618P00210000 | 2024-05-15 10:45AM EDT | 2026-06-18 | 19.20 | 18.51 | 20.70 | 0.00 | - | 1 | 39 | 16.64% |
| IWM261218P00210000 | 2024-05-20 10:59AM EDT | 2026-12-18 | 20.88 | 18.56 | 22.88 | -0.16 | -0.76% | 3 | 7,177 | 16.58% |
© 2024 Yahoo. All rights reserved.