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
63,654.97 -1,014.70 (-1.57%) 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:180.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00180000 | 2024-04-19 3:37PM EDT | 2024-04-26 | 12.78 | 13.38 | 13.53 | -0.84 | -6.17% | 44 | 45 | 37.50% |
| IWM240503C00180000 | 2024-04-18 12:57PM EDT | 2024-05-03 | 14.87 | 13.90 | 14.07 | 0.00 | - | 3 | 6 | 34.06% |
| IWM240510C00180000 | 2024-04-15 12:11PM EDT | 2024-05-10 | 13.66 | 14.42 | 14.56 | -5.67 | -29.33% | 4 | 4 | 32.25% |
| IWM240517C00180000 | 2024-04-19 2:56PM EDT | 2024-05-17 | 13.92 | 14.96 | 15.11 | -0.72 | -4.92% | 22 | 1,217 | 31.78% |
| IWM240621C00180000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 16.58 | 16.73 | 16.97 | -0.19 | -1.13% | 167 | 31,427 | 28.80% |
| IWM240628C00180000 | 2024-04-18 1:15PM EDT | 2024-06-28 | 17.61 | 17.03 | 17.28 | 0.00 | - | 17 | 82 | 28.45% |
| IWM240719C00180000 | 2024-04-18 2:38PM EDT | 2024-07-19 | 17.67 | 18.15 | 18.37 | 0.00 | - | 7 | 90 | 28.33% |
| IWM240816C00180000 | 2024-04-19 11:19AM EDT | 2024-08-16 | 19.84 | 19.64 | 19.91 | +0.16 | +0.81% | 1 | 391 | 28.82% |
| IWM240920C00180000 | 2024-04-19 2:51PM EDT | 2024-09-20 | 20.39 | 21.30 | 21.65 | -1.29 | -5.95% | 6 | 11,715 | 29.25% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 21.44 | 21.75 | 0.00 | - | 2 | 6,611 | 28.56% |
| IWM241018C00180000 | 2024-04-16 3:52PM EDT | 2024-10-18 | 24.14 | 22.04 | 22.44 | 0.00 | - | 2 | 9 | 28.52% |
| IWM241115C00180000 | 2024-03-26 2:26PM EDT | 2024-11-15 | 34.63 | 23.49 | 23.97 | 0.00 | - | 2 | 9 | 29.43% |
| IWM241220C00180000 | 2024-04-18 12:53PM EDT | 2024-12-20 | 25.31 | 24.68 | 25.18 | 0.00 | - | 10 | 16,670 | 29.33% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 24.83 | 25.45 | 0.00 | - | 1 | 357 | 29.15% |
| IWM250117C00180000 | 2024-04-19 12:19PM EDT | 2025-01-17 | 24.85 | 25.41 | 26.00 | -0.79 | -3.08% | 49 | 1,803 | 29.13% |
| IWM250321C00180000 | 2024-04-19 3:39PM EDT | 2025-03-21 | 27.17 | 27.54 | 28.21 | -1.88 | -6.47% | 4 | 11 | 29.49% |
| IWM250331C00180000 | 2024-04-19 12:39PM EDT | 2025-03-31 | 27.31 | 27.67 | 28.44 | -0.72 | -2.57% | 1 | 17 | 29.39% |
| IWM250620C00180000 | 2024-04-19 1:33PM EDT | 2025-06-20 | 29.88 | 30.12 | 30.91 | -0.75 | -2.45% | 528 | 11,310 | 29.64% |
| IWM251219C00180000 | 2024-04-16 9:47AM EDT | 2025-12-19 | 35.80 | 34.02 | 36.15 | 0.00 | - | 16 | 3,583 | 30.47% |
| IWM260116C00180000 | 2024-04-18 1:37PM EDT | 2026-01-16 | 35.60 | 34.31 | 37.24 | 0.00 | - | 20 | 167 | 30.94% |
| IWM260618C00180000 | 2024-04-01 10:00AM EDT | 2026-06-18 | 52.70 | 36.86 | 41.50 | 0.00 | - | 11 | 34 | 31.82% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 2026-12-18 | 48.74 | 40.69 | 45.50 | 0.00 | - | 1 | 51 | 32.10% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240422P00180000 | 2024-04-19 4:12PM EDT | 2024-04-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,979 | 1,339 | 33.59% |
| IWM240424P00180000 | 2024-04-19 3:41PM EDT | 2024-04-24 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 63 | 2,779 | 27.34% |
| IWM240426P00180000 | 2024-04-19 4:07PM EDT | 2024-04-26 | 0.07 | 0.07 | 0.08 | -0.07 | -50.00% | 22,994 | 5,460 | 26.95% |
| IWM240503P00180000 | 2024-04-19 4:12PM EDT | 2024-05-03 | 0.43 | 0.42 | 0.44 | -0.09 | -17.31% | 4,542 | 6,902 | 27.34% |
| IWM240510P00180000 | 2024-04-19 4:13PM EDT | 2024-05-10 | 0.74 | 0.72 | 0.75 | -0.12 | -13.95% | 4,194 | 8,118 | 25.98% |
| IWM240517P00180000 | 2024-04-19 4:08PM EDT | 2024-05-17 | 1.09 | 1.09 | 1.12 | -0.10 | -8.40% | 64,205 | 25,982 | 25.65% |
| IWM240524P00180000 | 2024-04-19 4:10PM EDT | 2024-05-24 | 1.35 | 1.35 | 1.38 | -0.10 | -6.90% | 104 | 1,125 | 24.72% |
| IWM240531P00180000 | 2024-04-19 4:06PM EDT | 2024-05-31 | 1.57 | 1.57 | 1.61 | -0.11 | -6.55% | 277 | 338 | 23.93% |
| IWM240621P00180000 | 2024-04-19 4:03PM EDT | 2024-06-21 | 2.50 | 2.48 | 2.51 | -0.10 | -3.85% | 3,385 | 106,739 | 23.52% |
| IWM240628P00180000 | 2024-04-19 9:40AM EDT | 2024-06-28 | 3.03 | 2.68 | 2.72 | +0.31 | +11.40% | 11 | 3,891 | 23.15% |
| IWM240719P00180000 | 2024-04-19 4:13PM EDT | 2024-07-19 | 3.27 | 3.26 | 3.31 | -0.09 | -2.68% | 3,653 | 10,467 | 22.28% |
| IWM240816P00180000 | 2024-04-19 3:28PM EDT | 2024-08-16 | 4.22 | 4.05 | 4.12 | 0.00 | - | 74 | 15,341 | 21.77% |
| IWM240920P00180000 | 2024-04-19 3:49PM EDT | 2024-09-20 | 4.93 | 4.89 | 4.97 | -0.16 | -3.14% | 337 | 61,999 | 21.18% |
| IWM240930P00180000 | 2024-04-19 2:00PM EDT | 2024-09-30 | 5.22 | 5.10 | 5.20 | +0.42 | +8.75% | 8 | 1,582 | 21.05% |
| IWM241018P00180000 | 2024-04-19 3:42PM EDT | 2024-10-18 | 5.82 | 5.59 | 5.68 | +0.31 | +5.63% | 223 | 4,881 | 21.02% |
| IWM241115P00180000 | 2024-04-18 9:34AM EDT | 2024-11-15 | 6.98 | 6.41 | 6.52 | +0.74 | +11.86% | 1 | 3,988 | 21.22% |
| IWM241220P00180000 | 2024-04-19 1:26PM EDT | 2024-12-20 | 7.21 | 7.10 | 7.21 | -0.09 | -1.23% | 100 | 70,483 | 20.89% |
| IWM241231P00180000 | 2024-04-18 3:59PM EDT | 2024-12-31 | 7.34 | 7.20 | 7.42 | 0.00 | - | 6 | 1,221 | 20.81% |
| IWM250117P00180000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 7.80 | 7.54 | 7.67 | +0.17 | +2.23% | 1,410 | 22,002 | 20.57% |
| IWM250321P00180000 | 2024-04-19 3:32PM EDT | 2025-03-21 | 8.84 | 8.42 | 8.70 | +0.22 | +2.55% | 550 | 16,212 | 20.10% |
| IWM250331P00180000 | 2024-04-15 12:19PM EDT | 2025-03-31 | 7.54 | 8.53 | 8.93 | 0.00 | - | 2 | 6 | 20.15% |
| IWM250620P00180000 | 2024-04-19 4:03PM EDT | 2025-06-20 | 9.85 | 9.63 | 9.99 | +0.32 | +3.36% | 3,000 | 27,666 | 19.55% |
| IWM251219P00180000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 12.15 | 11.63 | 12.22 | +0.20 | +1.67% | 5,435 | 34,044 | 18.83% |
| IWM260116P00180000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 12.34 | 11.83 | 12.50 | +0.85 | +7.40% | 2,785 | 6,375 | 18.71% |
| IWM260618P00180000 | 2024-04-12 2:09PM EDT | 2026-06-18 | 12.25 | 11.72 | 15.36 | 0.00 | - | 79 | 485 | 19.53% |
| IWM261218P00180000 | 2024-04-19 2:30PM EDT | 2026-12-18 | 16.00 | 13.35 | 16.88 | +1.02 | +6.81% | 2 | 2,534 | 18.91% |
© 2024 Yahoo. All rights reserved.