Singapore markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.74+1.10 (+0.52%)
As of 01:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240328C001900002024-03-27 2:11PM EDT2024-03-2818.2820.9821.100.00-83284123.63%
IWM240401C001900002024-03-26 9:55AM EDT2024-04-0116.9521.0121.130.00-1156.40%
IWM240405C001900002024-03-28 10:55AM EDT2024-04-0521.6621.0521.18+2.71+14.30%3515344.82%
IWM240408C001900002024-03-27 9:39AM EDT2024-04-0817.6521.0821.250.00-2240.19%
IWM240412C001900002024-03-21 3:31PM EDT2024-04-1219.5021.3721.530.00-75238.94%
IWM240419C001900002024-03-28 11:37AM EDT2024-04-1922.2121.7921.98+1.81+8.87%10,03458,87537.04%
IWM240426C001900002024-03-28 12:54PM EDT2024-04-2622.2121.9622.19+3.36+17.82%14934.08%
IWM240517C001900002024-03-28 12:05PM EDT2024-05-1723.8223.1023.25+2.93+14.03%35,30031.78%
IWM240621C001900002024-03-28 10:49AM EDT2024-06-2124.5224.2424.56+1.81+7.97%232,47529.13%
IWM240628C001900002024-03-27 2:15PM EDT2024-06-2824.6824.5224.95+2.33+10.43%641729.26%
IWM240719C001900002024-03-27 3:55PM EDT2024-07-1924.2025.4525.960.00-57529.26%
IWM240816C001900002024-03-27 3:37PM EDT2024-08-1625.0226.8427.330.00-36323029.52%
IWM240920C001900002024-03-28 11:10AM EDT2024-09-2028.4528.3328.78+1.96+7.40%124,18629.46%
IWM240930C001900002024-03-27 1:53PM EDT2024-09-3026.2228.5029.050.00-322229.20%
IWM241018C001900002024-03-18 3:28PM EDT2024-10-1821.8728.9229.440.00-17128.62%
IWM241115C001900002024-03-18 3:26PM EDT2024-11-1523.4130.3731.000.00-219029.58%
IWM241220C001900002024-03-27 3:51PM EDT2024-12-2030.2531.6832.270.00-4720,73029.63%
IWM241231C001900002024-03-26 1:29PM EDT2024-12-3128.0031.8232.510.00-215529.41%
IWM250117C001900002024-03-28 10:02AM EDT2025-01-1733.0132.4133.02+1.35+4.26%25,06829.33%
IWM250321C001900002024-03-25 3:33PM EDT2025-03-2130.8334.4135.180.00-47029.58%
IWM250620C001900002024-03-26 10:08AM EDT2025-06-2034.0737.1338.080.00-1,0011,75029.92%
IWM251219C001900002024-03-27 2:17PM EDT2025-12-1940.1941.8043.270.00-214030.48%
IWM260116C001900002024-03-18 10:20AM EDT2026-01-1634.2542.0443.810.00-14030.35%
IWM260618C001900002024-03-21 3:08PM EDT2026-06-1844.5144.0049.000.00-4113231.93%
IWM261218C001900002024-03-22 9:46AM EDT2026-12-1847.8048.0053.000.00-21932.05%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240328P001900002024-03-28 9:30AM EDT2024-03-280.010.000.010.00-113,00868.75%
IWM240401P001900002024-03-28 12:41PM EDT2024-04-010.010.000.010.00-5756033.59%
IWM240403P001900002024-03-27 3:40PM EDT2024-04-030.020.010.020.00-51730.47%
IWM240405P001900002024-03-28 12:41PM EDT2024-04-050.040.030.04-0.01-25.00%965,07929.49%
IWM240408P001900002024-03-28 9:36AM EDT2024-04-080.050.040.05-0.09-64.29%2726.27%
IWM240410P001900002024-03-27 3:25PM EDT2024-04-100.120.070.090.00-3326.56%
IWM240412P001900002024-03-28 10:57AM EDT2024-04-120.110.110.12-0.05-31.25%91,37526.03%
IWM240419P001900002024-03-28 12:44PM EDT2024-04-190.210.210.22-0.05-19.23%10,307141,57524.22%
IWM240426P001900002024-03-28 12:24PM EDT2024-04-260.300.310.33-0.07-18.92%194,97423.02%
IWM240503P001900002024-03-28 11:51AM EDT2024-05-030.450.470.48-0.09-16.67%545,63722.56%
IWM240517P001900002024-03-28 12:46PM EDT2024-05-170.780.770.78-0.07-8.24%85448,91921.74%
IWM240621P001900002024-03-28 12:47PM EDT2024-06-211.501.501.52-0.12-7.41%79459,12320.45%
IWM240628P001900002024-03-28 12:16PM EDT2024-06-281.551.631.66-0.27-14.84%323,76620.26%
IWM240719P001900002024-03-28 11:27AM EDT2024-07-192.022.042.07-0.17-7.76%31,20219.78%
IWM240816P001900002024-03-28 12:57PM EDT2024-08-162.622.642.66-0.50-16.03%67526,45019.49%
IWM240920P001900002024-03-28 11:54AM EDT2024-09-203.213.303.34-0.28-8.02%3335,41119.17%
IWM240930P001900002024-03-28 10:51AM EDT2024-09-303.503.493.54-1.01-22.39%3332219.12%
IWM241018P001900002024-03-27 3:36PM EDT2024-10-183.993.903.95-0.31-7.21%25,08319.16%
IWM241115P001900002024-03-26 3:59PM EDT2024-11-155.824.674.720.00-198819.51%
IWM241220P001900002024-03-28 11:47AM EDT2024-12-205.295.385.42-0.34-6.04%1417,39919.46%
IWM241231P001900002024-03-28 10:02AM EDT2024-12-315.555.415.54-0.98-15.01%25219.28%
IWM250117P001900002024-03-28 10:42AM EDT2025-01-175.785.705.86-0.21-3.51%410,95819.25%
IWM250321P001900002024-03-28 12:37PM EDT2025-03-216.776.826.86-0.43-5.97%8957218.98%
IWM250620P001900002024-03-27 4:00PM EDT2025-06-208.238.158.330.00-1123,64218.87%
IWM251219P001900002024-03-27 2:17PM EDT2025-12-1910.9310.1810.720.00-313,51418.47%
IWM260116P001900002024-03-25 2:58PM EDT2026-01-1612.0010.4211.180.00-36118.54%
IWM260618P001900002024-01-30 10:59AM EDT2026-06-1816.2512.5017.500.00-14122.43%
IWM261218P001900002024-03-21 3:46PM EDT2026-12-1814.4413.7116.500.00-215719.46%