Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,144.50 +65.64 (+0.81%) Bitcoin USD
63,369.10 -501.27 (-0.78%) CMC Crypto 200
1,321.20 -75.34 (-5.16%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:170.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00170000 | 2024-04-26 10:41AM EDT | 2024-04-26 | 28.30 | 27.57 | 27.73 | +3.36 | +13.47% | 1 | 3 | 127.34% |
| IWM240429C00170000 | 2024-04-16 2:33PM EDT | 2024-04-29 | 24.99 | 27.66 | 27.79 | 0.00 | - | - | 3 | 62.89% |
| IWM240501C00170000 | 2024-04-17 12:49PM EDT | 2024-05-01 | 23.95 | 27.69 | 27.81 | 0.00 | - | - | 1 | 54.49% |
| IWM240503C00170000 | 2024-04-19 10:13AM EDT | 2024-05-03 | 23.95 | 27.80 | 27.94 | 0.00 | - | 1 | 2 | 55.18% |
| IWM240510C00170000 | 2024-04-10 1:48PM EDT | 2024-05-10 | 31.05 | 27.94 | 28.09 | 0.00 | - | - | 22 | 46.68% |
| IWM240517C00170000 | 2024-04-26 10:48AM EDT | 2024-05-17 | 28.70 | 28.26 | 28.38 | +1.75 | +6.49% | 10 | 547 | 43.53% |
| IWM240524C00170000 | 2024-04-26 10:22AM EDT | 2024-05-24 | 29.19 | 28.45 | 28.61 | +0.11 | +0.38% | 1 | 81 | 40.72% |
| IWM240621C00170000 | 2024-04-25 9:40AM EDT | 2024-06-21 | 26.45 | 29.00 | 29.30 | 0.00 | - | 2 | 10,833 | 34.03% |
| IWM240628C00170000 | 2024-04-19 4:05PM EDT | 2024-06-28 | 25.76 | 29.13 | 29.48 | 0.00 | - | 2 | 107 | 33.19% |
| IWM240719C00170000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 31.10 | 29.97 | 30.31 | 0.00 | - | 2 | 18 | 32.76% |
| IWM240816C00170000 | 2024-04-19 4:04PM EDT | 2024-08-16 | 27.94 | 31.10 | 31.39 | 0.00 | - | 6 | 19 | 32.37% |
| IWM240920C00170000 | 2024-04-19 4:05PM EDT | 2024-09-20 | 29.46 | 32.59 | 32.79 | 0.00 | - | 6 | 9,197 | 32.39% |
| IWM240930C00170000 | 2024-03-26 12:48PM EDT | 2024-09-30 | 41.50 | 31.12 | 31.68 | 0.00 | - | 1 | 29 | 28.23% |
| IWM241018C00170000 | 2024-04-17 12:05PM EDT | 2024-10-18 | 30.58 | 32.93 | 33.36 | 0.00 | - | 2 | 6 | 31.16% |
| IWM241115C00170000 | 2024-04-24 1:17PM EDT | 2024-11-15 | 34.15 | 34.17 | 34.54 | 0.00 | - | 11 | 41 | 31.65% |
| IWM241220C00170000 | 2024-04-24 9:32AM EDT | 2024-12-20 | 35.90 | 35.27 | 35.70 | +0.68 | +1.93% | 2 | 6,681 | 31.62% |
| IWM241231C00170000 | 2024-04-03 10:52AM EDT | 2024-12-31 | 44.00 | 35.31 | 35.93 | 0.00 | - | 1 | 1 | 31.37% |
| IWM250117C00170000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 36.50 | 35.91 | 36.28 | -0.47 | -1.27% | 7 | 798 | 31.02% |
| IWM250321C00170000 | 2024-04-18 11:11AM EDT | 2025-03-21 | 36.87 | 37.77 | 38.39 | 0.00 | - | 3 | 8 | 31.44% |
| IWM250331C00170000 | 2024-04-10 12:14PM EDT | 2025-03-31 | 41.88 | 37.85 | 38.54 | 0.00 | - | 2 | 0 | 31.22% |
| IWM250620C00170000 | 2024-04-25 2:26PM EDT | 2025-06-20 | 39.31 | 40.26 | 40.94 | 0.00 | - | 4 | 1,637 | 31.51% |
| IWM251219C00170000 | 2024-04-18 1:27PM EDT | 2025-12-19 | 41.87 | 44.66 | 45.38 | 0.00 | - | 1 | 1,576 | 31.55% |
| IWM260116C00170000 | 2024-04-15 11:27AM EDT | 2026-01-16 | 45.71 | 44.66 | 46.07 | 0.00 | - | 1 | 57 | 31.62% |
| IWM260618C00170000 | 2024-04-01 1:18PM EDT | 2026-06-18 | 58.00 | 47.63 | 50.08 | 0.00 | - | 10 | 94 | 32.43% |
| IWM261218C00170000 | 2024-03-18 12:01PM EDT | 2026-12-18 | 56.00 | 46.68 | 51.50 | 0.00 | - | 5 | 27 | 30.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00170000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,268 | 98.44% |
| IWM240429P00170000 | 2024-04-25 9:40AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 50.00% |
| IWM240430P00170000 | 2024-04-24 10:03AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 463 | 46.88% |
| IWM240501P00170000 | 2024-04-24 9:47AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 42.97% |
| IWM240502P00170000 | 2024-04-26 10:10AM EDT | 2024-05-02 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 80 | 102 | 42.97% |
| IWM240503P00170000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 5,121 | 40.23% |
| IWM240510P00170000 | 2024-04-26 10:14AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 131 | 622 | 32.81% |
| IWM240517P00170000 | 2024-04-26 10:46AM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 605 | 17,235 | 29.49% |
| IWM240524P00170000 | 2024-04-26 11:22AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.16 | -0.10 | -40.00% | 108 | 958 | 28.13% |
| IWM240531P00170000 | 2024-04-26 10:46AM EDT | 2024-05-31 | 0.23 | 0.22 | 0.23 | -0.07 | -24.14% | 8 | 616 | 26.91% |
| IWM240621P00170000 | 2024-04-26 11:12AM EDT | 2024-06-21 | 0.58 | 0.57 | 0.59 | -0.09 | -13.43% | 191 | 112,304 | 25.98% |
| IWM240628P00170000 | 2024-04-25 9:54AM EDT | 2024-06-28 | 1.03 | 0.68 | 0.70 | 0.00 | - | 35 | 2,322 | 25.53% |
| IWM240719P00170000 | 2024-04-26 11:15AM EDT | 2024-07-19 | 0.99 | 0.97 | 1.00 | -0.11 | -10.00% | 19 | 6,586 | 24.27% |
| IWM240816P00170000 | 2024-04-26 9:50AM EDT | 2024-08-16 | 1.41 | 1.43 | 1.47 | -0.30 | -17.54% | 1 | 10,552 | 23.47% |
| IWM240920P00170000 | 2024-04-26 9:33AM EDT | 2024-09-20 | 1.90 | 1.97 | 2.01 | -0.70 | -26.92% | 7 | 63,120 | 22.64% |
| IWM240930P00170000 | 2024-04-25 12:14PM EDT | 2024-09-30 | 2.02 | 2.11 | 2.17 | -0.53 | -20.78% | 7 | 213 | 22.48% |
| IWM241018P00170000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 2.70 | 2.45 | 2.50 | 0.00 | - | 2,376 | 34,391 | 22.37% |
| IWM241115P00170000 | 2024-04-26 10:15AM EDT | 2024-11-15 | 2.94 | 3.04 | 3.09 | -0.46 | -13.53% | 71 | 11,097 | 22.46% |
| IWM241220P00170000 | 2024-04-26 9:45AM EDT | 2024-12-20 | 3.56 | 3.55 | 3.60 | -0.23 | -6.07% | 1 | 45,008 | 22.01% |
| IWM241231P00170000 | 2024-04-25 3:37PM EDT | 2024-12-31 | 3.95 | 3.65 | 3.75 | 0.00 | - | 102 | 33 | 21.88% |
| IWM250117P00170000 | 2024-04-26 9:44AM EDT | 2025-01-17 | 3.89 | 3.89 | 3.95 | -0.29 | -6.94% | 3 | 22,933 | 21.62% |
| IWM250321P00170000 | 2024-04-26 11:12AM EDT | 2025-03-21 | 4.70 | 4.62 | 4.74 | -0.80 | -14.55% | 5 | 8,086 | 21.00% |
| IWM250331P00170000 | 2024-04-24 3:46PM EDT | 2025-03-31 | 4.93 | 4.72 | 4.93 | 0.00 | - | 10 | 243 | 21.05% |
| IWM250620P00170000 | 2024-04-25 11:40AM EDT | 2025-06-20 | 6.41 | 5.66 | 5.86 | 0.00 | - | 1 | 26,827 | 20.46% |
| IWM251219P00170000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 9.31 | 7.55 | 7.85 | 0.00 | - | 369 | 14,841 | 19.71% |
| IWM260116P00170000 | 2024-04-24 1:14PM EDT | 2026-01-16 | 8.20 | 7.68 | 8.23 | 0.00 | - | 4 | 251 | 19.74% |
| IWM260618P00170000 | 2024-04-19 1:18PM EDT | 2026-06-18 | 10.80 | 9.13 | 9.75 | 0.00 | - | 10 | 2,397 | 19.39% |
| IWM261218P00170000 | 2024-04-25 3:03PM EDT | 2026-12-18 | 11.21 | 10.59 | 11.43 | 0.00 | - | 60 | 10,408 | 19.08% |
© 2024 Yahoo. All rights reserved.