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
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,095.13 +1,853.67 (+2.98%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00165000 | 2024-04-17 1:59PM EDT | 2024-04-26 | 30.13 | 28.29 | 28.45 | 0.00 | - | 1 | 4 | 63.48% |
| IWM240517C00165000 | 2024-04-19 11:50AM EDT | 2024-05-17 | 29.37 | 29.05 | 29.23 | -0.88 | -2.91% | 2 | 93 | 44.95% |
| IWM240621C00165000 | 2024-04-18 1:25PM EDT | 2024-06-21 | 30.25 | 30.01 | 30.39 | 0.00 | - | 1 | 18,987 | 37.40% |
| IWM240628C00165000 | 2024-04-18 1:14PM EDT | 2024-06-28 | 30.78 | 30.16 | 30.55 | 0.00 | - | 11 | 66 | 36.33% |
| IWM240816C00165000 | 2024-04-17 12:11PM EDT | 2024-08-16 | 33.33 | 32.16 | 32.54 | 0.00 | - | 1 | 16 | 35.10% |
| IWM240920C00165000 | 2024-04-19 4:05PM EDT | 2024-09-20 | 33.69 | 33.46 | 33.95 | -8.20 | -19.58% | 2 | 961 | 34.88% |
| IWM240930C00165000 | 2024-03-28 11:32AM EDT | 2024-09-30 | 51.45 | 33.58 | 34.07 | 0.00 | - | 1 | 29 | 34.12% |
| IWM241220C00165000 | 2024-04-08 12:21PM EDT | 2024-12-20 | 47.65 | 36.12 | 36.74 | 0.00 | - | 1 | 4,072 | 33.53% |
| IWM250117C00165000 | 2024-04-11 9:56AM EDT | 2025-01-17 | 44.41 | 36.65 | 37.27 | 0.00 | - | 15 | 142 | 32.78% |
| IWM250321C00165000 | 2024-04-18 10:37AM EDT | 2025-03-21 | 40.31 | 38.52 | 39.28 | 0.00 | - | 1 | 6 | 32.96% |
| IWM250331C00165000 | 2024-04-02 9:46AM EDT | 2025-03-31 | 50.69 | 38.61 | 39.46 | 0.00 | - | - | 1 | 32.78% |
| IWM250620C00165000 | 2024-04-19 3:59PM EDT | 2025-06-20 | 41.16 | 40.81 | 41.59 | -1.96 | -4.55% | 5 | 103 | 32.63% |
| IWM251219C00165000 | 2024-04-16 11:15AM EDT | 2025-12-19 | 46.55 | 44.10 | 46.37 | 0.00 | - | 1 | 48 | 33.07% |
| IWM260116C00165000 | 2024-03-21 9:33AM EDT | 2026-01-16 | 57.70 | 44.27 | 47.43 | 0.00 | - | 3 | 8 | 33.57% |
| IWM260618C00165000 | 2024-01-24 10:52AM EDT | 2026-06-18 | 51.00 | 52.50 | 57.50 | 0.00 | - | 1 | 18 | 40.56% |
| IWM261218C00165000 | 2024-04-17 11:29AM EDT | 2026-12-18 | 53.70 | 50.12 | 55.00 | 0.00 | - | 2 | 12 | 34.22% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00165000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,301 | 518 | 44.92% |
| IWM240503P00165000 | 2024-04-19 10:20AM EDT | 2024-05-03 | 0.09 | 0.07 | 0.08 | -0.02 | -18.18% | 2 | 1,392 | 37.89% |
| IWM240510P00165000 | 2024-04-19 2:32PM EDT | 2024-05-10 | 0.18 | 0.15 | 0.16 | 0.00 | - | 790 | 642 | 34.42% |
| IWM240517P00165000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 252 | 27,728 | 32.96% |
| IWM240524P00165000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.38 | -0.01 | -2.56% | 7 | 629 | 31.32% |
| IWM240531P00165000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 0.46 | 0.45 | 0.47 | +0.03 | +6.98% | 40 | 624 | 29.91% |
| IWM240621P00165000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 0.96 | 0.89 | 0.91 | +0.04 | +4.35% | 237 | 80,343 | 28.57% |
| IWM240628P00165000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 1.03 | 0.99 | 1.03 | +0.14 | +15.73% | 1 | 725 | 28.00% |
| IWM240719P00165000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 1.40 | 1.32 | 1.35 | +0.05 | +3.70% | 677 | 2,610 | 26.50% |
| IWM240816P00165000 | 2024-04-19 2:14PM EDT | 2024-08-16 | 1.86 | 1.81 | 1.85 | +0.06 | +3.33% | 1,003 | 9,555 | 25.52% |
| IWM240920P00165000 | 2024-04-19 9:41AM EDT | 2024-09-20 | 2.35 | 2.38 | 2.44 | +0.01 | +0.43% | 2 | 54,552 | 24.61% |
| IWM240930P00165000 | 2024-04-18 2:29PM EDT | 2024-09-30 | 2.54 | 2.52 | 2.60 | -0.03 | -1.17% | 1 | 6,218 | 24.39% |
| IWM241018P00165000 | 2024-04-19 11:28AM EDT | 2024-10-18 | 2.88 | 2.86 | 2.94 | -0.04 | -1.37% | 34 | 3,829 | 24.21% |
| IWM241115P00165000 | 2024-04-17 3:23PM EDT | 2024-11-15 | 3.48 | 3.45 | 3.54 | +0.08 | +2.35% | 1 | 921 | 24.20% |
| IWM241220P00165000 | 2024-04-19 2:38PM EDT | 2024-12-20 | 4.22 | 3.96 | 4.05 | +0.26 | +6.57% | 4 | 30,149 | 23.65% |
| IWM241231P00165000 | 2024-04-15 3:17PM EDT | 2024-12-31 | 4.00 | 4.01 | 4.21 | 0.00 | - | 20 | 31 | 23.51% |
| IWM250117P00165000 | 2024-04-15 2:39PM EDT | 2025-01-17 | 4.05 | 4.29 | 4.39 | 0.00 | - | 6 | 15,407 | 23.16% |
| IWM250321P00165000 | 2024-04-12 2:03PM EDT | 2025-03-21 | 4.40 | 4.97 | 5.22 | 0.00 | - | 1,000 | 1,039 | 22.51% |
| IWM250331P00165000 | 2024-04-15 10:24AM EDT | 2025-03-31 | 4.49 | 5.04 | 5.39 | 0.00 | - | 2 | 10 | 22.50% |
| IWM250620P00165000 | 2024-04-19 3:44PM EDT | 2025-06-20 | 6.30 | 5.95 | 6.28 | +0.13 | +2.11% | 2,012 | 11,375 | 21.74% |
| IWM251219P00165000 | 2024-04-19 3:49PM EDT | 2025-12-19 | 8.11 | 7.67 | 8.18 | +0.16 | +2.01% | 38 | 28,375 | 20.74% |
| IWM260116P00165000 | 2024-04-19 2:45PM EDT | 2026-01-16 | 8.54 | 7.43 | 8.93 | +0.43 | +5.30% | 3 | 437 | 21.23% |
| IWM260618P00165000 | 2024-04-08 1:18PM EDT | 2026-06-18 | 7.23 | 7.75 | 11.01 | 0.00 | - | 2 | 2,625 | 21.38% |
| IWM261218P00165000 | 2024-04-16 12:27PM EDT | 2026-12-18 | 10.37 | 9.13 | 12.53 | 0.00 | - | 151 | 8,002 | 20.75% |
© 2024 Yahoo. All rights reserved.