Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,266.88 +522.37 (+0.83%) CMC Crypto 200
1,313.35 +36.37 (+2.85%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00200000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 2.24 | 2.32 | 2.45 | +0.59 | +35.76% | 3,429 | 3,659 | 21.61% |
| IWM240507C00200000 | 2024-05-03 3:56PM EDT | 2024-05-07 | 2.30 | 2.55 | 2.67 | +0.34 | +17.35% | 282 | 1,127 | 21.14% |
| IWM240508C00200000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 2.78 | 2.80 | 2.89 | +0.63 | +29.30% | 383 | 663 | 21.22% |
| IWM240509C00200000 | 2024-05-03 3:53PM EDT | 2024-05-09 | 2.87 | 3.04 | 3.14 | +0.42 | +17.14% | 63 | 178 | 21.86% |
| IWM240510C00200000 | 2024-05-03 3:50PM EDT | 2024-05-10 | 3.11 | 3.26 | 3.34 | +0.63 | +25.40% | 1,176 | 5,435 | 22.02% |
| IWM240517C00200000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 4.52 | 4.50 | 4.57 | +0.95 | +26.61% | 3,278 | 54,972 | 23.39% |
| IWM240524C00200000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 5.10 | 5.26 | 5.33 | +0.71 | +16.17% | 160 | 1,466 | 22.99% |
| IWM240531C00200000 | 2024-05-03 4:08PM EDT | 2024-05-31 | 5.76 | 5.80 | 5.87 | +1.06 | +22.55% | 1,469 | 3,380 | 22.29% |
| IWM240607C00200000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 6.25 | 6.45 | 6.52 | +0.90 | +16.82% | 52 | 365 | 22.55% |
| IWM240621C00200000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 7.25 | 7.33 | 7.40 | +1.08 | +17.50% | 1,659 | 81,286 | 22.03% |
| IWM240628C00200000 | 2024-05-03 3:35PM EDT | 2024-06-28 | 7.45 | 7.77 | 7.85 | +0.75 | +11.19% | 30 | 2,856 | 22.04% |
| IWM240719C00200000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 9.07 | 9.12 | 9.21 | +1.12 | +14.09% | 99 | 3,659 | 22.49% |
| IWM240816C00200000 | 2024-05-03 4:03PM EDT | 2024-08-16 | 10.75 | 10.82 | 10.91 | +1.09 | +11.28% | 154 | 4,172 | 23.22% |
| IWM240920C00200000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 12.40 | 12.65 | 12.76 | +1.01 | +8.87% | 207 | 21,552 | 23.83% |
| IWM240930C00200000 | 2024-05-03 10:11AM EDT | 2024-09-30 | 13.20 | 12.85 | 13.08 | +2.23 | +20.33% | 5 | 328 | 23.65% |
| IWM241018C00200000 | 2024-05-03 4:09PM EDT | 2024-10-18 | 13.67 | 13.65 | 13.82 | +2.96 | +27.64% | 6 | 843 | 23.71% |
| IWM241115C00200000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 16.55 | 15.37 | 15.67 | +2.35 | +16.55% | 8 | 858 | 25.11% |
| IWM241220C00200000 | 2024-05-03 1:27PM EDT | 2024-12-20 | 16.52 | 16.73 | 17.08 | +1.73 | +11.70% | 3 | 19,551 | 25.35% |
| IWM241231C00200000 | 2024-05-03 10:16AM EDT | 2024-12-31 | 16.80 | 16.96 | 17.38 | +3.00 | +21.74% | 12 | 172 | 25.23% |
| IWM250117C00200000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 17.49 | 17.70 | 17.94 | +0.98 | +5.94% | 305 | 16,990 | 25.22% |
| IWM250321C00200000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 20.02 | 19.92 | 20.44 | +1.62 | +8.80% | 10 | 1,278 | 25.96% |
| IWM250331C00200000 | 2024-04-29 10:01AM EDT | 2025-03-31 | 19.14 | 20.10 | 20.69 | 0.00 | - | 1 | 53 | 25.89% |
| IWM250620C00200000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 23.03 | 22.68 | 23.83 | +2.43 | +11.80% | 131 | 8,780 | 26.93% |
| IWM251219C00200000 | 2024-05-01 3:07PM EDT | 2025-12-19 | 29.11 | 28.18 | 28.85 | +2.36 | +8.82% | 1 | 9,841 | 27.40% |
| IWM260116C00200000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 29.00 | 27.71 | 29.40 | +0.32 | +1.12% | 10 | 259 | 27.30% |
| IWM260618C00200000 | 2024-04-16 9:43AM EDT | 2026-06-18 | 28.72 | 30.50 | 35.09 | 0.00 | - | 1 | 59 | 29.43% |
| IWM261218C00200000 | 2024-05-01 2:58PM EDT | 2026-12-18 | 35.85 | 34.50 | 39.43 | 0.00 | - | 10 | 1,311 | 29.90% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00200000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.16 | 0.15 | 0.16 | -1.62 | -91.01% | 9,842 | 314 | 12.79% |
| IWM240507P00200000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.35 | 0.35 | 0.37 | -1.58 | -81.87% | 789 | 541 | 14.60% |
| IWM240508P00200000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.56 | 0.54 | 0.56 | -1.58 | -73.83% | 984 | 388 | 15.43% |
| IWM240509P00200000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 0.79 | 0.71 | 0.73 | -1.50 | -65.50% | 223 | 162 | 15.89% |
| IWM240510P00200000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.90 | 0.88 | 0.91 | -1.50 | -62.50% | 26,206 | 4,324 | 16.48% |
| IWM240517P00200000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.94 | 1.93 | 1.97 | -1.37 | -41.39% | 23,680 | 99,420 | 18.63% |
| IWM240524P00200000 | 2024-05-03 4:03PM EDT | 2024-05-24 | 2.49 | 2.47 | 2.50 | -1.30 | -34.30% | 6,204 | 1,718 | 17.93% |
| IWM240531P00200000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.90 | 2.87 | 2.90 | -1.20 | -29.27% | 1,213 | 1,944 | 17.31% |
| IWM240607P00200000 | 2024-05-03 4:03PM EDT | 2024-06-07 | 3.37 | 3.33 | 3.36 | -1.00 | -22.88% | 422 | 1,594 | 17.35% |
| IWM240621P00200000 | 2024-05-03 4:06PM EDT | 2024-06-21 | 4.42 | 4.34 | 4.38 | -1.02 | -18.75% | 9,411 | 110,975 | 18.15% |
| IWM240628P00200000 | 2024-05-03 3:26PM EDT | 2024-06-28 | 4.87 | 4.64 | 4.68 | -0.95 | -16.32% | 20 | 5,137 | 17.93% |
| IWM240719P00200000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 5.49 | 5.44 | 5.49 | -1.14 | -17.19% | 1,389 | 4,164 | 17.49% |
| IWM240816P00200000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 6.61 | 6.37 | 6.44 | -0.80 | -10.80% | 186 | 6,514 | 17.19% |
| IWM240920P00200000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 7.58 | 7.33 | 7.39 | -1.02 | -11.86% | 5,404 | 24,888 | 16.80% |
| IWM240930P00200000 | 2024-05-03 1:45PM EDT | 2024-09-30 | 7.92 | 7.61 | 7.71 | -0.85 | -9.69% | 17 | 1,489 | 16.86% |
| IWM241018P00200000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 8.45 | 8.17 | 8.27 | -0.71 | -7.75% | 2,307 | 6,734 | 16.96% |
| IWM241115P00200000 | 2024-05-03 10:47AM EDT | 2024-11-15 | 9.30 | 9.18 | 9.28 | -0.90 | -8.82% | 5 | 14,478 | 17.43% |
| IWM241220P00200000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 10.30 | 10.01 | 10.11 | -0.75 | -6.79% | 25 | 47,565 | 17.36% |
| IWM241231P00200000 | 2024-05-02 3:19PM EDT | 2024-12-31 | 11.25 | 10.16 | 10.34 | 0.00 | - | 24 | 193 | 17.32% |
| IWM250117P00200000 | 2024-05-03 4:08PM EDT | 2025-01-17 | 10.65 | 10.58 | 10.64 | -1.00 | -8.58% | 2,780 | 13,493 | 17.19% |
| IWM250321P00200000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 11.91 | 11.67 | 11.89 | -1.02 | -7.89% | 10 | 10,040 | 17.08% |
| IWM250331P00200000 | 2024-04-22 2:30PM EDT | 2025-03-31 | 14.96 | 11.66 | 12.12 | 0.00 | - | 2 | 3 | 17.12% |
| IWM250620P00200000 | 2024-05-03 2:51PM EDT | 2025-06-20 | 13.40 | 13.07 | 13.38 | -0.91 | -6.36% | 1,344 | 21,538 | 16.84% |
| IWM251219P00200000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 17.20 | 15.46 | 15.99 | 0.00 | - | 238 | 25,107 | 16.59% |
| IWM260116P00200000 | 2024-05-03 3:57PM EDT | 2026-01-16 | 16.10 | 14.98 | 16.84 | -0.67 | -4.00% | 1 | 13,946 | 17.04% |
| IWM260618P00200000 | 2024-04-30 3:24PM EDT | 2026-06-18 | 19.58 | 15.65 | 19.10 | 0.00 | - | 4 | 397 | 17.22% |
| IWM261218P00200000 | 2024-05-03 2:13PM EDT | 2026-12-18 | 19.53 | 17.14 | 21.07 | -0.57 | -2.84% | 24 | 1,546 | 17.02% |
© 2024 Yahoo. All rights reserved.