Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,171.67 -15.99 (-0.50%) Nikkei
37,138.39 -941.31 (-2.47%) Hang Seng
16,173.44 -212.43 (-1.30%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,443.18 +418.16 (+0.67%) CMC Crypto 200
1,277.42 +391.88 (+42.62%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:193.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419C00193000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 1.03 | 1.03 | 1.06 | -0.72 | -41.14% | 22,043 | 2,255 | 28.27% |
| IWM240426C00193000 | 2024-04-18 4:09PM EDT | 2024-04-26 | 2.61 | 2.63 | 2.67 | -0.41 | -13.58% | 2,984 | 244 | 24.12% |
| IWM240503C00193000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 3.78 | 3.81 | 3.87 | -0.35 | -8.47% | 164 | 108 | 25.32% |
| IWM240510C00193000 | 2024-04-18 4:00PM EDT | 2024-05-10 | 4.45 | 4.49 | 4.56 | -0.41 | -8.44% | 94 | 133 | 24.56% |
| IWM240517C00193000 | 2024-04-18 4:01PM EDT | 2024-05-17 | 5.23 | 5.25 | 5.30 | -0.34 | -6.10% | 841 | 1,037 | 24.80% |
| IWM240524C00193000 | 2024-04-18 3:12PM EDT | 2024-05-24 | 5.90 | 5.80 | 5.86 | -1.21 | -17.02% | 45 | 25 | 24.57% |
| IWM240621C00193000 | 2024-04-18 3:36PM EDT | 2024-06-21 | 7.82 | 7.54 | 7.61 | -0.38 | -4.63% | 300 | 850 | 23.87% |
| IWM240628C00193000 | 2024-04-18 3:47PM EDT | 2024-06-28 | 8.02 | 7.90 | 7.99 | -0.53 | -6.20% | 106 | 426 | 23.78% |
| IWM240719C00193000 | 2024-04-18 2:21PM EDT | 2024-07-19 | 9.35 | 9.13 | 9.21 | -0.09 | -0.95% | 88 | 111 | 24.05% |
| IWM240816C00193000 | 2024-04-18 9:36AM EDT | 2024-08-16 | 10.90 | 10.72 | 10.81 | -0.66 | -5.71% | 1 | 203 | 24.69% |
| IWM240920C00193000 | 2024-04-17 12:16PM EDT | 2024-09-20 | 13.54 | 12.46 | 12.58 | 0.00 | - | 501 | 791 | 25.26% |
| IWM240930C00193000 | 2024-04-18 1:16PM EDT | 2024-09-30 | 12.26 | 12.59 | 12.77 | -2.36 | -16.14% | 12 | 85 | 24.85% |
| IWM241018C00193000 | 2024-04-18 2:28PM EDT | 2024-10-18 | 13.46 | 13.33 | 13.49 | -1.59 | -10.56% | 100 | 3 | 24.92% |
| IWM241115C00193000 | 2024-02-12 3:12PM EDT | 2024-11-15 | 23.61 | 23.98 | 24.39 | 0.00 | - | 1 | 6 | 41.99% |
| IWM241231C00193000 | 2024-03-14 10:01AM EDT | 2024-12-31 | 23.03 | 20.40 | 21.16 | 0.00 | - | 5 | 22 | 32.98% |
| IWM250117C00193000 | 2024-04-18 3:58PM EDT | 2025-01-17 | 17.19 | 17.02 | 17.29 | -2.39 | -12.21% | 12 | 272 | 26.09% |
| IWM260116C00193000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 28.90 | 26.19 | 29.24 | 0.00 | - | 1 | 3 | 28.98% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240419P00193000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 1.16 | 1.14 | 1.18 | -0.33 | -22.15% | 21,712 | 59,083 | 27.25% |
| IWM240426P00193000 | 2024-04-18 4:13PM EDT | 2024-04-26 | 2.54 | 2.56 | 2.60 | -0.11 | -4.15% | 1,957 | 4,269 | 22.12% |
| IWM240503P00193000 | 2024-04-18 4:06PM EDT | 2024-05-03 | 3.64 | 3.54 | 3.60 | +0.05 | +1.39% | 333 | 10,967 | 22.56% |
| IWM240510P00193000 | 2024-04-18 3:01PM EDT | 2024-05-10 | 4.17 | 4.05 | 4.12 | -0.04 | -0.95% | 1,444 | 540 | 21.39% |
| IWM240517P00193000 | 2024-04-18 4:08PM EDT | 2024-05-17 | 4.70 | 4.63 | 4.67 | +0.02 | +0.43% | 47,575 | 44,769 | 21.16% |
| IWM240524P00193000 | 2024-04-18 2:46PM EDT | 2024-05-24 | 5.07 | 4.98 | 5.04 | +0.92 | +22.17% | 44 | 334 | 20.53% |
| IWM240531P00193000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 5.21 | 5.27 | 5.34 | +0.05 | +0.97% | 33 | 53 | 19.92% |
| IWM240621P00193000 | 2024-04-18 4:14PM EDT | 2024-06-21 | 6.49 | 6.49 | 6.55 | +0.26 | +4.17% | 187 | 7,846 | 20.09% |
| IWM240628P00193000 | 2024-04-18 2:23PM EDT | 2024-06-28 | 6.64 | 6.73 | 6.82 | +0.50 | +8.14% | 14 | 1,411 | 19.87% |
| IWM240719P00193000 | 2024-04-18 2:47PM EDT | 2024-07-19 | 7.57 | 7.46 | 7.54 | +0.35 | +4.85% | 59 | 452 | 19.32% |
| IWM240816P00193000 | 2024-04-18 12:08PM EDT | 2024-08-16 | 7.59 | 8.34 | 8.44 | -0.74 | -8.88% | 3 | 1,054 | 18.96% |
| IWM240920P00193000 | 2024-04-18 3:22PM EDT | 2024-09-20 | 9.35 | 9.23 | 9.33 | +0.27 | +2.97% | 1 | 6,854 | 18.46% |
| IWM240930P00193000 | 2024-04-12 2:30PM EDT | 2024-09-30 | 7.70 | 9.46 | 9.59 | 0.00 | - | 250 | 565 | 18.40% |
| IWM241018P00193000 | 2024-04-17 11:39AM EDT | 2024-10-18 | 9.61 | 9.98 | 10.10 | 0.00 | - | 4 | 252 | 18.41% |
| IWM241115P00193000 | 2024-04-18 3:18PM EDT | 2024-11-15 | 11.01 | 10.87 | 10.99 | +3.56 | +47.79% | 3 | 174 | 18.67% |
| IWM241231P00193000 | 2024-03-28 11:09AM EDT | 2024-12-31 | 6.18 | 11.62 | 11.98 | 0.00 | - | 1 | 4 | 18.45% |
| IWM250117P00193000 | 2024-03-21 3:50PM EDT | 2025-01-17 | 7.11 | 12.08 | 12.22 | 0.00 | - | 141 | 676 | 18.24% |
| IWM250321P00193000 | 2024-04-17 10:04AM EDT | 2025-03-21 | 12.28 | 12.94 | 13.36 | 0.00 | - | 1 | 1,411 | 17.99% |
| IWM250331P00193000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.75 | 12.95 | 13.59 | 0.00 | - | 2 | 1 | 18.04% |
| IWM260116P00193000 | 2024-02-08 4:32PM EDT | 2026-01-16 | 16.00 | 12.43 | 14.20 | 0.00 | - | 70 | 70 | 13.91% |
© 2024 Yahoo. All rights reserved.