Singapore markets open in 49 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,342.22 -2,276.18 (-3.42%) CMC Crypto 200
1,388.83 -35.27 (-2.48%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00195000 | 2024-04-24 3:31PM EDT | 2024-04-25 | 2.85 | 2.73 | 2.90 | -1.18 | -29.28% | 323 | 393 | 25.98% |
| IWM240426C00195000 | 2024-04-24 4:06PM EDT | 2024-04-26 | 3.30 | 3.08 | 3.22 | -0.79 | -19.32% | 432 | 4,608 | 26.17% |
| IWM240429C00195000 | 2024-04-24 3:59PM EDT | 2024-04-29 | 3.59 | 3.34 | 3.47 | -0.81 | -18.41% | 52 | 279 | 19.92% |
| IWM240430C00195000 | 2024-04-24 12:45PM EDT | 2024-04-30 | 3.10 | 3.53 | 3.68 | -1.27 | -29.06% | 28 | 534 | 20.61% |
| IWM240501C00195000 | 2024-04-23 3:56PM EDT | 2024-05-01 | 4.02 | 3.95 | 4.09 | -0.88 | -17.96% | 1 | 224 | 23.29% |
| IWM240502C00195000 | 2024-04-24 3:55PM EDT | 2024-05-02 | 4.57 | 4.18 | 4.31 | -0.51 | -10.04% | 1 | 132 | 23.85% |
| IWM240503C00195000 | 2024-04-24 4:09PM EDT | 2024-05-03 | 4.56 | 4.47 | 4.54 | -0.84 | -15.56% | 558 | 462 | 24.49% |
| IWM240510C00195000 | 2024-04-24 1:28PM EDT | 2024-05-10 | 5.13 | 5.25 | 5.37 | -1.39 | -21.32% | 30 | 462 | 23.68% |
| IWM240517C00195000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 6.17 | 6.07 | 6.13 | -0.67 | -9.80% | 423 | 20,233 | 23.74% |
| IWM240524C00195000 | 2024-04-24 3:58PM EDT | 2024-05-24 | 6.94 | 6.69 | 6.81 | -0.64 | -8.44% | 280 | 698 | 23.89% |
| IWM240531C00195000 | 2024-04-24 3:52PM EDT | 2024-05-31 | 7.30 | 7.13 | 7.28 | -1.12 | -13.30% | 27 | 169 | 23.43% |
| IWM240621C00195000 | 2024-04-24 3:20PM EDT | 2024-06-21 | 8.29 | 8.47 | 8.54 | -0.93 | -10.09% | 75 | 44,688 | 22.80% |
| IWM240628C00195000 | 2024-04-24 11:41AM EDT | 2024-06-28 | 8.68 | 8.86 | 8.97 | -1.17 | -11.88% | 1 | 765 | 22.86% |
| IWM240719C00195000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 9.90 | 10.09 | 10.24 | -0.98 | -9.01% | 65 | 1,184 | 23.24% |
| IWM240816C00195000 | 2024-04-24 2:14PM EDT | 2024-08-16 | 11.63 | 11.72 | 11.89 | -0.97 | -7.70% | 7 | 1,567 | 23.99% |
| IWM240920C00195000 | 2024-04-23 3:40PM EDT | 2024-09-20 | 14.33 | 13.51 | 13.69 | 0.00 | - | 6 | 2,537 | 24.60% |
| IWM240930C00195000 | 2024-04-24 2:16PM EDT | 2024-09-30 | 13.60 | 13.67 | 14.00 | +1.67 | +14.00% | 20 | 259 | 24.42% |
| IWM241018C00195000 | 2024-04-24 12:14PM EDT | 2024-10-18 | 13.99 | 14.40 | 14.71 | -1.26 | -8.26% | 1 | 2,068 | 24.45% |
| IWM241115C00195000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 16.25 | 16.03 | 16.37 | -0.60 | -3.56% | 5 | 2,033 | 25.57% |
| IWM241220C00195000 | 2024-04-24 12:42PM EDT | 2024-12-20 | 17.05 | 17.29 | 17.75 | -0.84 | -4.70% | 654 | 21,223 | 25.82% |
| IWM241231C00195000 | 2024-04-24 12:09PM EDT | 2024-12-31 | 17.15 | 17.48 | 18.04 | -1.36 | -7.35% | 23 | 144 | 25.70% |
| IWM250117C00195000 | 2024-04-24 10:53AM EDT | 2025-01-17 | 18.30 | 18.17 | 18.65 | -1.20 | -6.15% | 50 | 4,408 | 25.78% |
| IWM250321C00195000 | 2024-04-24 1:15PM EDT | 2025-03-21 | 20.50 | 20.44 | 21.02 | +1.15 | +5.94% | 4 | 250 | 26.40% |
| IWM250331C00195000 | 2024-04-24 2:15PM EDT | 2025-03-31 | 20.69 | 20.61 | 21.27 | -1.30 | -5.91% | 7 | 3 | 26.35% |
| IWM250620C00195000 | 2024-04-24 11:18AM EDT | 2025-06-20 | 23.24 | 23.33 | 24.11 | +2.55 | +12.32% | 9 | 3,653 | 27.09% |
| IWM251219C00195000 | 2024-04-19 2:00PM EDT | 2025-12-19 | 26.10 | 28.19 | 29.42 | 0.00 | - | 4 | 4,795 | 27.99% |
| IWM260116C00195000 | 2024-04-22 9:36AM EDT | 2026-01-16 | 29.95 | 28.65 | 29.99 | +2.95 | +10.93% | 4 | 27 | 27.92% |
| IWM260618C00195000 | 2024-04-19 1:17PM EDT | 2026-06-18 | 30.72 | 31.95 | 34.32 | 0.00 | - | 1 | 149 | 28.89% |
| IWM261218C00195000 | 2024-04-22 12:21PM EDT | 2026-12-18 | 35.18 | 35.87 | 38.72 | 0.00 | - | 3 | 49 | 29.56% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425P00195000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 3,332 | 632 | 24.27% |
| IWM240426P00195000 | 2024-04-24 4:13PM EDT | 2024-04-26 | 0.47 | 0.45 | 0.49 | +0.02 | +4.44% | 21,879 | 11,585 | 25.05% |
| IWM240429P00195000 | 2024-04-24 3:25PM EDT | 2024-04-29 | 0.69 | 0.68 | 0.72 | +0.02 | +2.99% | 1,274 | 3,030 | 18.99% |
| IWM240430P00195000 | 2024-04-24 3:58PM EDT | 2024-04-30 | 0.80 | 0.86 | 0.91 | -0.04 | -4.76% | 375 | 2,470 | 19.58% |
| IWM240501P00195000 | 2024-04-24 4:06PM EDT | 2024-05-01 | 1.21 | 1.23 | 1.30 | +0.03 | +2.54% | 381 | 612 | 22.19% |
| IWM240502P00195000 | 2024-04-24 1:14PM EDT | 2024-05-02 | 1.57 | 1.37 | 1.43 | -0.11 | -6.55% | 52 | 105 | 21.99% |
| IWM240503P00195000 | 2024-04-24 4:12PM EDT | 2024-05-03 | 1.62 | 1.63 | 1.67 | +0.08 | +5.19% | 2,195 | 6,907 | 22.84% |
| IWM240510P00195000 | 2024-04-24 4:10PM EDT | 2024-05-10 | 2.25 | 2.21 | 2.28 | +0.23 | +11.39% | 7,477 | 10,492 | 21.08% |
| IWM240517P00195000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 2.88 | 2.84 | 2.89 | +0.25 | +9.51% | 20,936 | 160,687 | 20.81% |
| IWM240524P00195000 | 2024-04-24 2:42PM EDT | 2024-05-24 | 3.36 | 3.27 | 3.33 | +0.34 | +11.26% | 812 | 1,194 | 20.25% |
| IWM240531P00195000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 3.50 | 3.57 | 3.65 | +0.15 | +4.48% | 54 | 484 | 19.54% |
| IWM240621P00195000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 4.75 | 4.84 | 4.89 | +0.19 | +4.17% | 519 | 90,936 | 19.67% |
| IWM240628P00195000 | 2024-04-24 11:45AM EDT | 2024-06-28 | 5.50 | 5.07 | 5.16 | +0.84 | +18.03% | 20 | 5,178 | 19.40% |
| IWM240719P00195000 | 2024-04-24 4:02PM EDT | 2024-07-19 | 5.78 | 5.82 | 5.92 | +0.17 | +3.03% | 137 | 8,324 | 18.90% |
| IWM240816P00195000 | 2024-04-24 12:08PM EDT | 2024-08-16 | 7.15 | 6.73 | 6.84 | +0.77 | +12.07% | 45 | 15,041 | 18.54% |
| IWM240920P00195000 | 2024-04-24 4:02PM EDT | 2024-09-20 | 7.59 | 7.64 | 7.76 | +0.09 | +1.20% | 5 | 20,841 | 18.07% |
| IWM240930P00195000 | 2024-04-24 9:58AM EDT | 2024-09-30 | 7.62 | 7.89 | 8.03 | +0.21 | +2.83% | 8 | 468 | 18.02% |
| IWM241018P00195000 | 2024-04-24 11:47AM EDT | 2024-10-18 | 8.81 | 8.41 | 8.55 | +0.66 | +8.10% | 103 | 583 | 18.05% |
| IWM241115P00195000 | 2024-04-24 4:05PM EDT | 2024-11-15 | 9.30 | 9.34 | 9.49 | +0.33 | +3.68% | 7 | 2,283 | 18.38% |
| IWM241220P00195000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 10.35 | 10.11 | 10.26 | +0.24 | +2.37% | 1,255 | 36,240 | 18.21% |
| IWM241231P00195000 | 2024-04-22 3:57PM EDT | 2024-12-31 | 11.51 | 10.19 | 10.54 | 0.00 | - | 21 | 88 | 18.24% |
| IWM250117P00195000 | 2024-04-23 12:28PM EDT | 2025-01-17 | 10.52 | 10.59 | 10.76 | 0.00 | - | 10 | 5,607 | 17.98% |
| IWM250321P00195000 | 2024-04-22 11:33AM EDT | 2025-03-21 | 13.63 | 11.61 | 11.92 | 0.00 | - | 16 | 802 | 17.75% |
| IWM250331P00195000 | 2024-04-09 10:04AM EDT | 2025-03-31 | 9.70 | 11.74 | 12.15 | 0.00 | - | - | 3 | 17.80% |
| IWM250620P00195000 | 2024-04-22 3:57PM EDT | 2025-06-20 | 14.23 | 12.94 | 13.35 | 0.00 | - | 1,655 | 18,701 | 17.44% |
| IWM251219P00195000 | 2024-04-22 2:23PM EDT | 2025-12-19 | 16.04 | 15.06 | 15.77 | 0.00 | - | 49 | 18,263 | 17.00% |
| IWM260116P00195000 | 2024-04-18 3:50PM EDT | 2026-01-16 | 17.65 | 15.31 | 16.22 | 0.00 | - | 5 | 62 | 17.06% |
| IWM260618P00195000 | 2024-04-24 1:47PM EDT | 2026-06-18 | 17.23 | 16.38 | 18.00 | -0.06 | -0.35% | 1 | 21 | 16.87% |
| IWM261218P00195000 | 2024-04-16 12:17PM EDT | 2026-12-18 | 19.58 | 17.95 | 19.80 | 0.00 | - | 14 | 180 | 16.62% |
© 2024 Yahoo. All rights reserved.