Singapore markets open in 4 hours 44 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,872.45 +4,270.54 (+6.93%) CMC Crypto 200
1,392.79 +124.84 (+9.86%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240515C00230000 | 2024-05-14 3:44PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 239 | 62.50% |
| IWM240516C00230000 | 2024-05-15 3:50PM EDT | 2024-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 52 | 47.66% |
| IWM240517C00230000 | 2024-05-15 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,675 | 39.06% |
| IWM240520C00230000 | 2024-05-15 3:23PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11 | 27.74% |
| IWM240521C00230000 | 2024-05-14 3:17PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 25.78% |
| IWM240523C00230000 | 2024-05-15 11:00AM EDT | 2024-05-23 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 12 | 31 | 22.66% |
| IWM240524C00230000 | 2024-05-14 11:24AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 14,504 | 23.05% |
| IWM240531C00230000 | 2024-05-15 11:04AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 18 | 525 | 19.34% |
| IWM240607C00230000 | 2024-05-15 2:05PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 147 | 621 | 18.65% |
| IWM240614C00230000 | 2024-05-15 2:26PM EDT | 2024-06-14 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 133 | 507 | 18.70% |
| IWM240621C00230000 | 2024-05-15 3:51PM EDT | 2024-06-21 | 0.27 | 0.27 | 0.28 | -0.01 | -3.57% | 845 | 58,787 | 17.90% |
| IWM240628C00230000 | 2024-05-15 3:27PM EDT | 2024-06-28 | 0.39 | 0.39 | 0.41 | -0.03 | -7.14% | 48 | 2,936 | 17.87% |
| IWM240719C00230000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.89 | +0.02 | +2.33% | 628 | 5,470 | 17.96% |
| IWM240816C00230000 | 2024-05-15 4:00PM EDT | 2024-08-16 | 1.67 | 1.66 | 1.68 | +0.25 | +18.12% | 1,084 | 9,723 | 18.34% |
| IWM240920C00230000 | 2024-05-15 3:47PM EDT | 2024-09-20 | 2.78 | 2.76 | 2.80 | +0.25 | +9.88% | 4,617 | 28,688 | 18.92% |
| IWM240930C00230000 | 2024-05-15 12:29PM EDT | 2024-09-30 | 2.98 | 2.96 | 3.04 | +0.29 | +10.78% | 42 | 713 | 18.85% |
| IWM241018C00230000 | 2024-05-15 3:57PM EDT | 2024-10-18 | 3.65 | 3.57 | 3.63 | +0.37 | +11.28% | 65 | 4,131 | 19.12% |
| IWM241115C00230000 | 2024-05-15 1:50PM EDT | 2024-11-15 | 4.82 | 4.89 | 4.94 | +0.38 | +8.56% | 65 | 12,548 | 20.30% |
| IWM241220C00230000 | 2024-05-15 11:32AM EDT | 2024-12-20 | 6.03 | 6.01 | 6.10 | +0.47 | +8.45% | 5 | 23,814 | 20.68% |
| IWM241231C00230000 | 2024-05-15 12:04PM EDT | 2024-12-31 | 6.02 | 6.20 | 6.40 | +0.52 | +9.45% | 2 | 115 | 20.69% |
| IWM250117C00230000 | 2024-05-15 3:11PM EDT | 2025-01-17 | 6.77 | 6.81 | 6.90 | +0.50 | +7.97% | 134 | 29,421 | 20.78% |
| IWM250321C00230000 | 2024-05-15 3:23PM EDT | 2025-03-21 | 8.94 | 8.87 | 9.10 | +0.95 | +11.89% | 50 | 3,230 | 21.66% |
| IWM250331C00230000 | 2024-05-15 11:10AM EDT | 2025-03-31 | 9.02 | 8.99 | 9.33 | +0.62 | +7.38% | 1 | 111 | 21.63% |
| IWM250620C00230000 | 2024-05-15 1:48PM EDT | 2025-06-20 | 11.60 | 11.72 | 11.99 | +0.59 | +5.36% | 2 | 5,540 | 22.52% |
| IWM251219C00230000 | 2024-05-06 3:10PM EDT | 2025-12-19 | 15.33 | 16.87 | 17.28 | 0.00 | - | 47 | 1,615 | 23.81% |
| IWM260116C00230000 | 2024-04-23 1:34PM EDT | 2026-01-16 | 13.79 | 17.09 | 18.58 | 0.00 | - | 4 | 67 | 24.47% |
| IWM260618C00230000 | 2024-04-22 9:45AM EDT | 2026-06-18 | 14.90 | 20.08 | 23.14 | 0.00 | - | 2 | 2,070 | 25.67% |
| IWM261218C00230000 | 2024-05-09 2:19PM EDT | 2026-12-18 | 23.70 | 23.89 | 27.87 | 0.00 | - | 3,500 | 3,508 | 26.58% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240517P00230000 | 2024-05-15 9:40AM EDT | 2024-05-17 | 20.92 | 20.72 | 20.85 | -2.25 | -9.71% | 1 | 0 | 60.94% |
| IWM240621P00230000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 31.67 | 20.64 | 20.81 | 0.00 | - | 15 | 0 | 17.53% |
| IWM240628P00230000 | 2024-04-17 3:52PM EDT | 2024-06-28 | 36.69 | 20.76 | 20.93 | 0.00 | - | 1 | 0 | 17.48% |
| IWM240719P00230000 | 2024-05-14 3:59PM EDT | 2024-07-19 | 23.24 | 20.79 | 20.98 | 0.00 | - | 3 | 3 | 14.87% |
| IWM240816P00230000 | 2024-04-29 10:04AM EDT | 2024-08-16 | 30.27 | 21.03 | 21.22 | 0.00 | - | 3 | 3 | 13.90% |
| IWM240920P00230000 | 2024-05-15 9:51AM EDT | 2024-09-20 | 22.36 | 21.31 | 21.50 | -10.03 | -30.97% | 1 | 0 | 13.07% |
| IWM240930P00230000 | 2024-05-10 12:36PM EDT | 2024-09-30 | 26.27 | 21.47 | 21.74 | 0.00 | - | 1 | 3 | 13.47% |
| IWM241018P00230000 | 2024-05-14 9:58AM EDT | 2024-10-18 | 23.76 | 21.71 | 21.98 | 0.00 | - | 3 | 1 | 13.44% |
| IWM241115P00230000 | 2024-05-06 3:14PM EDT | 2024-11-15 | 26.71 | 22.23 | 22.56 | 0.00 | - | 4 | 4 | 13.92% |
| IWM241220P00230000 | 2024-05-03 11:43AM EDT | 2024-12-20 | 29.00 | 22.66 | 23.01 | 0.00 | - | 1 | 13 | 13.77% |
| IWM241231P00230000 | 2024-04-29 1:32PM EDT | 2024-12-31 | 30.49 | 22.76 | 23.18 | 0.00 | - | 266 | 138 | 13.80% |
| IWM250117P00230000 | 2024-05-15 12:23PM EDT | 2025-01-17 | 23.34 | 23.00 | 23.37 | -3.36 | -12.58% | 4 | 857 | 13.69% |
| IWM250321P00230000 | 2024-05-09 3:26PM EDT | 2025-03-21 | 26.86 | 23.63 | 26.30 | 0.00 | - | 128 | 194 | 16.89% |
| IWM250331P00230000 | 2024-04-29 1:30PM EDT | 2025-03-31 | 31.12 | 23.81 | 24.31 | 0.00 | - | 2 | 2 | 13.60% |
| IWM250620P00230000 | 2024-04-10 11:13AM EDT | 2025-06-20 | 31.22 | 27.77 | 29.06 | 0.00 | - | 1 | 5 | 18.35% |
| IWM251219P00230000 | 2024-05-06 2:16PM EDT | 2025-12-19 | 30.24 | 26.25 | 27.71 | 0.00 | - | 10 | 16 | 13.84% |
| IWM260116P00230000 | 2024-05-15 10:48AM EDT | 2026-01-16 | 27.85 | 26.51 | 28.34 | -7.80 | -21.88% | 289 | 1 | 14.16% |
| IWM260618P00230000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 32.75 | 26.00 | 31.00 | 0.00 | - | 1 | 11 | 15.02% |
| IWM261218P00230000 | 2024-05-06 2:20PM EDT | 2026-12-18 | 32.98 | 28.64 | 32.31 | 0.00 | - | 2 | 22 | 14.52% |
© 2024 Yahoo. All rights reserved.