Singapore markets open in 2 hours 55 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,968.68 -2,200.26 (-3.66%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:194.00
Callsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240501C00194000 | 2024-05-01 3:57PM EDT | 2024-05-01 | 2.27 | 2.82 | 2.99 | -0.11 | -4.62% | 1,367 | 176 | 38.57% |
| IWM240502C00194000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 2.77 | 3.06 | 3.22 | -0.22 | -7.36% | 461 | 80 | 31.91% |
| IWM240503C00194000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 3.42 | 3.50 | 3.62 | +0.25 | +7.89% | 165 | 1,042 | 32.32% |
| IWM240506C00194000 | 2024-05-01 2:34PM EDT | 2024-05-06 | 4.02 | 3.71 | 3.83 | -0.19 | -4.51% | 41 | 41 | 25.12% |
| IWM240507C00194000 | 2024-05-01 11:15AM EDT | 2024-05-07 | 3.26 | 3.92 | 4.04 | -0.22 | -6.32% | 43 | 7 | 25.33% |
| IWM240508C00194000 | 2024-05-01 2:58PM EDT | 2024-05-08 | 6.50 | 4.11 | 4.23 | +0.82 | +14.44% | 7 | 2 | 25.44% |
| IWM240509C00194000 | 2024-04-26 9:35AM EDT | 2024-05-09 | 5.06 | 4.33 | 4.44 | 0.00 | - | 5 | 5 | 25.78% |
| IWM240510C00194000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 6.70 | 4.51 | 4.61 | -0.52 | -7.20% | 23 | 159 | 25.83% |
| IWM240517C00194000 | 2024-05-01 3:56PM EDT | 2024-05-17 | 5.23 | 5.50 | 5.59 | +0.35 | +7.17% | 36 | 6,456 | 25.82% |
| IWM240524C00194000 | 2024-05-01 2:43PM EDT | 2024-05-24 | 7.25 | 6.14 | 6.25 | +1.22 | +20.23% | 8 | 181 | 25.10% |
| IWM240531C00194000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 6.95 | 6.58 | 6.69 | +0.95 | +15.83% | 11 | 843 | 24.05% |
| IWM240607C00194000 | 2024-05-01 3:02PM EDT | 2024-06-07 | 6.89 | 7.20 | 7.32 | -2.59 | -27.32% | 13 | 7 | 24.27% |
| IWM240621C00194000 | 2024-04-30 3:19PM EDT | 2024-06-21 | 7.92 | 8.02 | 8.12 | 0.00 | - | 7 | 2,009 | 23.49% |
| IWM240628C00194000 | 2024-05-01 3:56PM EDT | 2024-06-28 | 8.20 | 8.42 | 8.54 | -2.27 | -21.68% | 10 | 406 | 23.41% |
| IWM240719C00194000 | 2024-05-01 2:25PM EDT | 2024-07-19 | 9.57 | 9.70 | 9.83 | -0.53 | -5.25% | 110 | 208 | 23.67% |
| IWM240816C00194000 | 2024-04-30 11:47AM EDT | 2024-08-16 | 11.66 | 11.35 | 11.48 | 0.00 | - | 2 | 311 | 24.29% |
| IWM240920C00194000 | 2024-04-23 3:35PM EDT | 2024-09-20 | 14.90 | 13.14 | 13.29 | 0.00 | - | 3 | 326 | 24.85% |
| IWM240930C00194000 | 2024-04-26 12:47PM EDT | 2024-09-30 | 14.72 | 13.28 | 13.65 | 0.00 | - | 1 | 79 | 24.74% |
| IWM241018C00194000 | 2024-04-17 9:35AM EDT | 2024-10-18 | 15.10 | 14.03 | 14.39 | 0.00 | - | 1 | 4 | 24.80% |
| IWM241115C00194000 | 2024-04-29 2:15PM EDT | 2024-11-15 | 18.08 | 15.69 | 16.08 | 0.00 | - | 4 | 21 | 25.94% |
| IWM241231C00194000 | 2024-05-01 3:00PM EDT | 2024-12-31 | 19.50 | 17.17 | 17.75 | -0.34 | -1.71% | 23 | 213 | 26.02% |
| IWM250117C00194000 | 2024-05-01 2:51PM EDT | 2025-01-17 | 19.65 | 17.86 | 18.36 | +1.55 | +8.56% | 57 | 139 | 26.09% |
| IWM250321C00194000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 22.08 | 20.09 | 20.74 | 0.00 | - | 1 | 169 | 26.69% |
| IWM260116C00194000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 28.09 | 27.68 | 30.52 | 0.00 | - | 2 | 7 | 28.95% |
Putsfor1 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240501P00194000 | 2024-05-01 4:11PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.03 | -0.73 | -98.65% | 9,594 | 2,638 | 13.87% |
| IWM240502P00194000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 0.16 | 0.13 | 0.15 | -0.97 | -85.84% | 2,903 | 1,136 | 14.75% |
| IWM240503P00194000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.57 | 0.52 | 0.56 | -0.89 | -60.96% | 4,513 | 9,572 | 20.22% |
| IWM240506P00194000 | 2024-05-01 4:08PM EDT | 2024-05-06 | 0.77 | 0.71 | 0.75 | -0.93 | -54.71% | 1,697 | 161 | 16.58% |
| IWM240507P00194000 | 2024-05-01 3:51PM EDT | 2024-05-07 | 0.98 | 0.88 | 0.92 | -0.70 | -41.67% | 2,588 | 34 | 17.16% |
| IWM240508P00194000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 0.50 | 1.03 | 1.08 | -1.18 | -70.24% | 13 | 190 | 17.60% |
| IWM240509P00194000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 1.39 | 1.18 | 1.22 | -0.25 | -15.24% | 7 | 5 | 17.86% |
| IWM240510P00194000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 1.46 | 1.33 | 1.37 | -0.72 | -33.03% | 10,686 | 4,638 | 18.21% |
| IWM240517P00194000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 2.29 | 2.13 | 2.17 | -0.60 | -20.76% | 1,794 | 29,690 | 19.01% |
| IWM240524P00194000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 2.29 | 2.57 | 2.62 | -1.04 | -31.23% | 461 | 1,076 | 18.34% |
| IWM240531P00194000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 3.18 | 2.88 | 2.94 | +0.15 | +4.95% | 961 | 8,302 | 17.59% |
| IWM240607P00194000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 3.20 | 3.31 | 3.38 | -0.77 | -19.40% | 230 | 90 | 17.68% |
| IWM240621P00194000 | 2024-05-01 4:04PM EDT | 2024-06-21 | 4.47 | 4.26 | 4.32 | -0.49 | -9.88% | 1,962 | 17,410 | 18.37% |
| IWM240628P00194000 | 2024-05-01 2:00PM EDT | 2024-06-28 | 3.91 | 4.54 | 4.61 | -0.39 | -9.07% | 26 | 1,471 | 18.19% |
| IWM240719P00194000 | 2024-05-01 4:09PM EDT | 2024-07-19 | 5.38 | 5.29 | 5.37 | +1.01 | +23.11% | 86 | 1,762 | 17.73% |
| IWM240816P00194000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 6.45 | 6.20 | 6.29 | +0.89 | +16.01% | 26 | 2,186 | 17.46% |
| IWM240920P00194000 | 2024-04-26 1:43PM EDT | 2024-09-20 | 6.77 | 7.12 | 7.24 | 0.00 | - | 57 | 2,052 | 17.14% |
| IWM240930P00194000 | 2024-05-01 1:25PM EDT | 2024-09-30 | 8.00 | 7.37 | 7.52 | +0.69 | +9.44% | 1 | 115 | 17.13% |
| IWM241018P00194000 | 2024-04-25 3:02PM EDT | 2024-10-18 | 8.52 | 7.90 | 8.04 | 0.00 | - | 4 | 1,054 | 17.19% |
| IWM241115P00194000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 11.79 | 8.87 | 9.02 | 0.00 | - | 8 | 340 | 17.65% |
| IWM241231P00194000 | 2024-04-26 1:28PM EDT | 2024-12-31 | 9.40 | 9.72 | 10.07 | 0.00 | - | 1 | 1 | 17.56% |
| IWM250117P00194000 | 2024-04-29 12:15PM EDT | 2025-01-17 | 9.20 | 10.15 | 10.33 | 0.00 | - | 11 | 1,209 | 17.38% |
| IWM250321P00194000 | 2024-04-19 3:13PM EDT | 2025-03-21 | 13.88 | 11.07 | 11.52 | 0.00 | - | 3 | 2,056 | 17.24% |
| IWM250331P00194000 | 2024-05-01 1:57PM EDT | 2025-03-31 | 11.80 | 11.19 | 11.69 | +3.06 | +35.01% | 3 | 1 | 17.21% |
© 2024 Yahoo. All rights reserved.