Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,076.89 -1,275.16 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00199000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.60 | 0.60 | 0.61 | +0.05 | +9.09% | 9,659 | 1,090 | 12.43% |
| IWM240430C00199000 | 2024-04-26 4:09PM EDT | 2024-04-30 | 0.99 | 0.97 | 1.00 | +0.29 | +41.43% | 956 | 414 | 15.60% |
| IWM240501C00199000 | 2024-04-26 4:09PM EDT | 2024-05-01 | 1.69 | 1.65 | 1.69 | +0.52 | +44.44% | 558 | 520 | 21.49% |
| IWM240502C00199000 | 2024-04-26 4:07PM EDT | 2024-05-02 | 1.97 | 1.93 | 1.97 | +0.69 | +53.91% | 255 | 157 | 22.39% |
| IWM240503C00199000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 2.27 | 2.27 | 2.31 | +0.60 | +35.93% | 3,611 | 1,640 | 23.85% |
| IWM240510C00199000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.07 | 3.07 | 3.11 | +0.62 | +25.31% | 164 | 773 | 22.03% |
| IWM240517C00199000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 3.88 | 3.93 | 3.95 | +0.75 | +23.96% | 607 | 5,057 | 22.42% |
| IWM240524C00199000 | 2024-04-26 1:53PM EDT | 2024-05-24 | 4.56 | 4.56 | 4.62 | +1.21 | +36.12% | 741 | 293 | 22.47% |
| IWM240531C00199000 | 2024-04-26 3:51PM EDT | 2024-05-31 | 4.99 | 5.04 | 5.08 | +1.19 | +31.32% | 34 | 227 | 21.97% |
| IWM240621C00199000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 6.40 | 6.43 | 6.47 | +0.97 | +17.86% | 1,127 | 3,911 | 21.86% |
| IWM240628C00199000 | 2024-04-26 12:32PM EDT | 2024-06-28 | 6.94 | 6.86 | 6.92 | +0.85 | +13.96% | 44 | 582 | 21.97% |
| IWM240719C00199000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 8.08 | 8.15 | 8.22 | +0.88 | +12.22% | 35 | 2,795 | 22.46% |
| IWM240816C00199000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 9.70 | 9.76 | 9.84 | +1.58 | +19.46% | 35 | 886 | 23.14% |
| IWM240920C00199000 | 2024-04-24 1:49PM EDT | 2024-09-20 | 11.37 | 11.55 | 11.65 | 0.00 | - | 4 | 2,013 | 23.81% |
| IWM240930C00199000 | 2024-04-24 1:06PM EDT | 2024-09-30 | 11.26 | 11.65 | 11.92 | 0.00 | - | 11 | 302 | 23.56% |
| IWM241018C00199000 | 2024-04-23 2:49PM EDT | 2024-10-18 | 13.25 | 12.42 | 12.68 | 0.00 | - | 5 | 1,237 | 23.70% |
| IWM241115C00199000 | 2024-04-19 2:02PM EDT | 2024-11-15 | 11.80 | 14.08 | 14.37 | 0.00 | - | 2 | 2,436 | 24.88% |
| IWM241231C00199000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 15.78 | 15.67 | 16.04 | 0.00 | - | 40 | 49 | 25.02% |
| IWM250117C00199000 | 2024-04-24 3:52PM EDT | 2025-01-17 | 16.11 | 16.36 | 16.68 | 0.00 | - | 105 | 184 | 25.16% |
| IWM250321C00199000 | 2024-04-23 11:38AM EDT | 2025-03-21 | 18.99 | 18.66 | 19.01 | 0.00 | - | 2 | 1,496 | 25.74% |
| IWM250620C00199000 | 2024-04-25 3:38PM EDT | 2025-06-20 | 20.57 | 21.50 | 22.11 | 0.00 | - | 47 | 107 | 26.46% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 2025-12-19 | 23.48 | 26.57 | 27.57 | 0.00 | - | 1 | 5 | 27.53% |
| IWM260116C00199000 | 2024-04-25 10:11AM EDT | 2026-01-16 | 27.44 | 27.03 | 28.18 | +2.12 | +8.37% | 1 | 9 | 27.50% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00199000 | 2024-04-26 4:09PM EDT | 2024-04-29 | 0.98 | 0.97 | 1.02 | -2.31 | -70.21% | 2,560 | 516 | 9.06% |
| IWM240430P00199000 | 2024-04-26 3:59PM EDT | 2024-04-30 | 1.34 | 1.32 | 1.36 | -2.17 | -61.82% | 976 | 155 | 12.16% |
| IWM240501P00199000 | 2024-04-26 4:12PM EDT | 2024-05-01 | 1.99 | 1.97 | 2.01 | -2.01 | -50.25% | 551 | 116 | 18.02% |
| IWM240503P00199000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 2.50 | 2.48 | 2.52 | -1.65 | -39.76% | 1,785 | 7,752 | 19.91% |
| IWM240510P00199000 | 2024-04-26 4:09PM EDT | 2024-05-10 | 3.10 | 3.10 | 3.14 | -1.60 | -34.04% | 143 | 352 | 18.09% |
| IWM240517P00199000 | 2024-04-26 4:05PM EDT | 2024-05-17 | 3.77 | 3.76 | 3.80 | -1.66 | -30.57% | 219 | 7,979 | 18.26% |
| IWM240524P00199000 | 2024-04-26 1:53PM EDT | 2024-05-24 | 4.19 | 4.20 | 4.25 | -1.53 | -26.75% | 818 | 317 | 17.87% |
| IWM240531P00199000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 4.59 | 4.53 | 4.57 | -2.40 | -34.33% | 380 | 62 | 17.29% |
| IWM240621P00199000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 5.92 | 5.85 | 5.90 | -1.29 | -17.89% | 1,447 | 4,301 | 17.96% |
| IWM240628P00199000 | 2024-04-25 1:13PM EDT | 2024-06-28 | 7.89 | 6.14 | 6.20 | 0.00 | - | 7 | 310 | 17.85% |
| IWM240719P00199000 | 2024-04-26 3:57PM EDT | 2024-07-19 | 6.98 | 6.92 | 6.99 | -1.37 | -16.41% | 50 | 1,102 | 17.54% |
| IWM240816P00199000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 7.88 | 7.79 | 7.87 | -3.07 | -28.04% | 27 | 1,140 | 17.20% |
| IWM240920P00199000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 8.69 | 8.69 | 8.78 | -1.51 | -14.80% | 10 | 1,927 | 16.83% |
| IWM240930P00199000 | 2024-04-25 3:28PM EDT | 2024-09-30 | 10.01 | 8.93 | 9.05 | 0.00 | - | 20 | 62 | 16.80% |
| IWM241018P00199000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 9.50 | 9.46 | 9.57 | -0.20 | -2.06% | 2 | 163 | 16.86% |
| IWM241115P00199000 | 2024-04-24 11:38AM EDT | 2024-11-15 | 10.50 | 10.40 | 10.53 | -0.70 | -6.25% | 1 | 749 | 17.29% |
| IWM241231P00199000 | 2024-02-29 10:44AM EDT | 2024-12-31 | 10.35 | 7.60 | 8.17 | 0.00 | - | 50 | 87 | 12.00% |
| IWM250117P00199000 | 2024-04-17 12:46PM EDT | 2025-01-17 | 14.95 | 11.66 | 11.81 | 0.00 | - | 1 | 335 | 17.00% |
| IWM250321P00199000 | 2024-04-24 11:15AM EDT | 2025-03-21 | 13.58 | 12.69 | 13.02 | 0.00 | - | 76 | 315 | 16.90% |
| IWM250620P00199000 | 2024-04-15 9:38AM EDT | 2025-06-20 | 14.12 | 13.97 | 14.40 | 0.00 | - | 35 | 345 | 16.59% |
| IWM251219P00199000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 16.77 | 16.15 | 16.85 | +0.14 | +0.84% | 436 | 318 | 16.29% |
| IWM260116P00199000 | 2024-02-09 2:55PM EDT | 2026-01-16 | 17.87 | 14.36 | 16.20 | 0.00 | - | 1 | 1 | 15.29% |
© 2024 Yahoo. All rights reserved.