Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,840.29 -36.76 (-0.47%) Bitcoin USD
64,950.55 +2,511.05 (+4.02%) CMC Crypto 200
1,331.76 +19.14 (+1.48%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00145000 | 2024-03-26 9:54AM EDT | 2024-04-19 | 62.20 | 46.80 | 47.14 | 0.00 | - | 1 | 97 | 0.00% |
| IWM240517C00145000 | 2024-04-18 11:04AM EDT | 2024-05-17 | 50.71 | 47.47 | 47.84 | 0.00 | - | 7 | 64 | 0.00% |
| IWM240621C00145000 | 2023-12-26 3:33PM EDT | 2024-06-21 | 63.05 | 53.65 | 54.07 | 0.00 | - | 1 | 40 | 74.72% |
| IWM240628C00145000 | 2024-02-15 11:33AM EDT | 2024-06-28 | 59.42 | 58.75 | 59.24 | 0.00 | - | 2 | 20 | 95.31% |
| IWM240816C00145000 | 2024-03-27 12:21PM EDT | 2024-08-16 | 65.54 | 49.70 | 50.44 | 0.00 | - | 2 | 1 | 37.96% |
| IWM240920C00145000 | 2023-12-14 10:30AM EDT | 2024-09-20 | 58.28 | 53.26 | 53.88 | 0.00 | - | 2 | 107 | 48.07% |
| IWM240930C00145000 | 2023-10-05 11:29AM EDT | 2024-09-30 | 35.41 | 37.42 | 38.31 | 0.00 | - | - | 5 | 0.00% |
| IWM241018C00145000 | 2024-04-10 11:40AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IWM241115C00145000 | 2024-04-09 3:43PM EDT | 2024-11-15 | 65.51 | 51.93 | 52.88 | 0.00 | - | - | 1 | 38.03% |
| IWM241220C00145000 | 2024-04-02 12:10PM EDT | 2024-12-20 | 64.38 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| IWM241231C00145000 | 2024-02-12 10:45AM EDT | 2024-12-31 | 62.18 | 65.70 | 66.51 | 0.00 | - | 1 | 1 | 65.74% |
| IWM250117C00145000 | 2024-04-11 11:30AM EDT | 2025-01-17 | 61.10 | 52.44 | 53.50 | 0.00 | - | 2 | 226 | 35.11% |
| IWM250620C00145000 | 2023-12-26 4:05PM EDT | 2025-06-20 | 69.30 | 59.30 | 61.55 | 0.00 | - | 22 | 39 | 43.28% |
| IWM251219C00145000 | 2023-12-08 11:13AM EDT | 2025-12-19 | 55.84 | 59.99 | 63.80 | 0.00 | - | 1 | 763 | 39.45% |
| IWM260116C00145000 | 2024-03-01 10:53AM EDT | 2026-01-16 | 70.20 | 75.39 | 78.18 | 0.00 | - | 1 | 1 | 55.83% |
| IWM260618C00145000 | 2024-03-21 1:03PM EDT | 2026-06-18 | 76.00 | 60.09 | 65.00 | 0.00 | - | 5 | 4 | 36.11% |
| IWM261218C00145000 | 2024-03-21 1:03PM EDT | 2026-12-18 | 79.50 | 62.78 | 67.50 | 0.00 | - | 5 | 17 | 35.27% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00145000 | 2024-04-15 2:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,228 | 181.25% |
| IWM240426P00145000 | 2024-04-17 11:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| IWM240503P00145000 | 2024-04-17 1:34PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 49 | 82 | 53.13% |
| IWM240510P00145000 | 2024-04-17 4:04PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.06 | 0.00 | - | 60 | 83 | 49.81% |
| IWM240517P00145000 | 2024-04-17 3:10PM EDT | 2024-05-17 | 0.09 | 0.07 | 0.10 | 0.00 | - | 1,509 | 2,417 | 46.39% |
| IWM240524P00145000 | 2024-04-15 11:22AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.22 | 0.00 | - | 1 | 3 | 46.73% |
| IWM240621P00145000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 0.33 | 0.36 | 0.39 | 0.00 | - | 3 | 25,904 | 38.62% |
| IWM240628P00145000 | 2024-04-18 3:52PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 13 | 459 | 12.50% |
| IWM240719P00145000 | 2024-04-17 3:20PM EDT | 2024-07-19 | 0.54 | 0.56 | 0.61 | 0.00 | - | 1 | 3,513 | 35.11% |
| IWM240816P00145000 | 2024-04-18 10:01AM EDT | 2024-08-16 | 0.76 | 0.80 | 0.87 | 0.00 | - | 104 | 729 | 33.14% |
| IWM240920P00145000 | 2024-04-17 12:00PM EDT | 2024-09-20 | 1.07 | 1.10 | 1.18 | 0.00 | - | 2 | 16,995 | 31.29% |
| IWM240930P00145000 | 2024-04-05 10:33AM EDT | 2024-09-30 | 0.83 | 1.14 | 1.27 | 0.00 | - | 15 | 278 | 30.87% |
| IWM241018P00145000 | 2024-04-16 1:30PM EDT | 2024-10-18 | 1.29 | 1.31 | 1.45 | 0.00 | - | 1 | 30 | 30.30% |
| IWM241115P00145000 | 2024-04-16 11:03AM EDT | 2024-11-15 | 1.63 | 1.63 | 1.79 | 0.00 | - | 11 | 10 | 29.82% |
| IWM241220P00145000 | 2024-04-18 3:14PM EDT | 2024-12-20 | 1.90 | 1.92 | 2.11 | 0.00 | - | 9,001 | 37,425 | 28.91% |
| IWM241231P00145000 | 2024-04-11 3:46PM EDT | 2024-12-31 | 1.46 | 1.87 | 2.16 | 0.00 | - | 2 | 840 | 28.47% |
| IWM250117P00145000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 2.22 | 0.00 | 0.00 | +0.18 | +9.68% | 1 | 12,971 | 6.25% |
| IWM250321P00145000 | 2024-04-16 3:56PM EDT | 2025-03-21 | 2.43 | 2.46 | 2.76 | 0.00 | - | 1 | 1,719 | 26.73% |
| IWM250620P00145000 | 2024-04-10 2:09PM EDT | 2025-06-20 | 2.64 | 3.09 | 3.48 | 0.00 | - | 1 | 14,130 | 25.54% |
| IWM251219P00145000 | 2024-04-10 10:31AM EDT | 2025-12-19 | 3.73 | 4.27 | 4.93 | 0.00 | - | 1 | 13,742 | 24.16% |
| IWM260116P00145000 | 2024-04-05 11:58AM EDT | 2026-01-16 | 3.76 | 3.53 | 5.83 | 0.00 | - | 2 | 520 | 25.17% |
| IWM260618P00145000 | 2024-03-19 2:17PM EDT | 2026-06-18 | 5.08 | 3.42 | 7.60 | 0.00 | - | 12 | 2,141 | 25.18% |
| IWM261218P00145000 | 2024-04-08 10:25AM EDT | 2026-12-18 | 6.42 | 5.10 | 9.16 | 0.00 | - | 3 | 8,182 | 24.63% |
© 2024 Yahoo. All rights reserved.