Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,630.23 -876.25 (-1.28%) CMC Crypto 200
1,454.61 -30.09 (-2.03%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:216.00
Callsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240529C00216000 | 2024-05-28 2:26PM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 50.00% |
| IWM240530C00216000 | 2024-05-29 3:51PM EDT | 2024-05-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 35.16% |
| IWM240531C00216000 | 2024-05-28 11:04AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,621 | 28.91% |
| IWM240603C00216000 | 2024-05-24 10:27AM EDT | 2024-06-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 253 | 20.31% |
| IWM240604C00216000 | 2024-05-28 10:21AM EDT | 2024-06-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 31 | 20.51% |
| IWM240605C00216000 | 2024-05-23 9:43AM EDT | 2024-06-05 | 0.16 | 0.01 | 0.02 | 0.00 | - | - | 92 | 19.14% |
| IWM240606C00216000 | 2024-05-28 10:35AM EDT | 2024-06-06 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 5 | 19.14% |
| IWM240607C00216000 | 2024-05-29 11:47AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 24 | 4,990 | 19.53% |
| IWM240614C00216000 | 2024-05-29 2:02PM EDT | 2024-06-14 | 0.19 | 0.17 | 0.19 | -0.14 | -42.42% | 44 | 14,133 | 18.99% |
| IWM240621C00216000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 0.26 | 0.27 | 0.28 | -0.24 | -48.00% | 249 | 13,320 | 17.38% |
| IWM240628C00216000 | 2024-05-29 4:04PM EDT | 2024-06-28 | 0.43 | 0.43 | 0.44 | -0.20 | -31.75% | 11 | 562 | 17.07% |
| IWM240705C00216000 | 2024-05-29 2:56PM EDT | 2024-07-05 | 0.58 | 0.60 | 0.62 | -0.35 | -37.63% | 208 | 70 | 16.92% |
| IWM240719C00216000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 1.01 | 1.03 | 1.05 | -0.53 | -34.42% | 339 | 7,736 | 17.02% |
| IWM240816C00216000 | 2024-05-29 1:08PM EDT | 2024-08-16 | 2.15 | 2.12 | 2.15 | -0.75 | -25.86% | 21 | 3,972 | 17.95% |
| IWM240920C00216000 | 2024-05-29 12:53PM EDT | 2024-09-20 | 3.61 | 3.54 | 3.59 | -0.56 | -13.43% | 335 | 2,313 | 18.92% |
| IWM241220C00216000 | 2024-05-17 1:56PM EDT | 2024-12-20 | 10.63 | 7.24 | 7.30 | 0.00 | - | 1 | 105 | 20.90% |
| IWM241231C00216000 | 2024-05-21 10:50AM EDT | 2024-12-31 | 10.96 | 7.41 | 7.59 | 0.00 | - | 1 | 32 | 20.86% |
| IWM250117C00216000 | 2024-05-23 2:32PM EDT | 2025-01-17 | 8.53 | 8.16 | 8.25 | 0.00 | - | 1 | 1,110 | 21.16% |
| IWM250620C00216000 | 2024-05-10 12:02PM EDT | 2025-06-20 | 15.31 | 13.35 | 13.64 | 0.00 | - | 2 | 949 | 23.09% |
| IWM251219C00216000 | 2024-05-08 1:42PM EDT | 2025-12-19 | 20.72 | 18.81 | 19.28 | 0.00 | - | 2 | 15 | 24.68% |
| IWM260116C00216000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 19.53 | 0.00 | 0.00 | 0.00 | - | 112 | 58 | 1.56% |
Putsfor29 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240529P00216000 | 2024-05-28 3:03PM EDT | 2024-05-29 | 11.47 | 13.74 | 13.84 | 0.00 | - | 171 | 96 | 0.00% |
| IWM240530P00216000 | 2024-05-28 3:03PM EDT | 2024-05-30 | 11.52 | 13.74 | 13.84 | 0.00 | - | 2 | 2 | 0.00% |
| IWM240531P00216000 | 2024-05-29 4:03PM EDT | 2024-05-31 | 13.88 | 13.74 | 13.84 | +2.49 | +21.86% | 75 | 126 | 0.00% |
| IWM240603P00216000 | 2024-05-28 12:49PM EDT | 2024-06-03 | 10.06 | 13.74 | 13.85 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240607P00216000 | 2024-05-23 11:18AM EDT | 2024-06-07 | 10.67 | 13.74 | 13.85 | 0.00 | - | 8 | 68 | 0.00% |
| IWM240614P00216000 | 2024-05-29 10:18AM EDT | 2024-06-14 | 13.58 | 14.02 | 14.20 | +2.49 | +22.45% | 4 | 31 | 21.49% |
| IWM240621P00216000 | 2024-05-23 2:20PM EDT | 2024-06-21 | 13.79 | 14.06 | 14.24 | 0.00 | - | 1 | 177 | 18.58% |
| IWM240705P00216000 | 2024-05-24 12:03PM EDT | 2024-07-05 | 11.50 | 14.19 | 14.38 | 0.00 | - | 151 | 131 | 16.04% |
| IWM240719P00216000 | 2024-05-24 2:33PM EDT | 2024-07-19 | 12.09 | 14.35 | 14.54 | 0.00 | - | 1 | 106 | 14.81% |
| IWM240816P00216000 | 2024-05-24 3:57PM EDT | 2024-08-16 | 12.26 | 14.74 | 14.93 | 0.00 | - | 1 | 71 | 13.78% |
| IWM240920P00216000 | 2024-05-24 12:19PM EDT | 2024-09-20 | 12.90 | 15.24 | 15.45 | 0.00 | - | 941 | 1,305 | 13.26% |
| IWM241220P00216000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 15.88 | 24.81 | 25.34 | 0.00 | - | - | 2 | 28.07% |
| IWM241231P00216000 | 2024-04-03 12:41PM EDT | 2024-12-31 | 16.82 | 18.70 | 19.05 | 0.00 | - | 1 | 2 | 16.70% |
| IWM250117P00216000 | 2024-05-13 9:35AM EDT | 2025-01-17 | 16.12 | 17.51 | 17.82 | 0.00 | - | 1 | 33 | 13.93% |
| IWM250620P00216000 | 2024-01-02 3:29PM EDT | 2025-06-20 | 24.22 | 25.60 | 26.62 | 0.00 | - | 12 | 14 | 22.03% |
| IWM251219P00216000 | 2024-01-09 12:41PM EDT | 2025-12-19 | 27.80 | 24.94 | 28.70 | 0.00 | - | 2 | 9 | 20.27% |
| IWM260116P00216000 | 2023-12-18 12:13PM EDT | 2026-01-16 | 27.17 | 28.76 | 31.94 | 0.00 | - | - | 3 | 22.95% |
© 2024 Yahoo. All rights reserved.