Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,033.21 -38.42 (-0.76%) Dow
37,975.26 -485.66 (-1.26%) Nasdaq
15,553.39 -159.36 (-1.01%) Bitcoin USD
64,556.02 +419.93 (+0.65%) CMC Crypto 200
1,392.94 +10.37 (+0.75%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:201.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240425C00201000 | 2024-04-25 1:04PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 272 | 2,403 | 22.27% |
| IWM240426C00201000 | 2024-04-25 2:38PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 1,130 | 4,557 | 22.46% |
| IWM240429C00201000 | 2024-04-25 2:38PM EDT | 2024-04-29 | 0.17 | 0.17 | 0.18 | -0.29 | -63.04% | 279 | 782 | 17.19% |
| IWM240430C00201000 | 2024-04-25 1:54PM EDT | 2024-04-30 | 0.34 | 0.27 | 0.29 | -0.21 | -38.18% | 20 | 93 | 17.97% |
| IWM240501C00201000 | 2024-04-25 2:05PM EDT | 2024-05-01 | 0.62 | 0.59 | 0.61 | -0.40 | -39.22% | 28 | 260 | 21.46% |
| IWM240502C00201000 | 2024-04-25 1:16PM EDT | 2024-05-02 | 0.65 | 0.73 | 0.75 | -0.47 | -41.96% | 87 | 134 | 21.78% |
| IWM240503C00201000 | 2024-04-25 2:18PM EDT | 2024-05-03 | 1.04 | 0.97 | 0.98 | -0.56 | -35.00% | 303 | 3,992 | 23.02% |
| IWM240510C00201000 | 2024-04-25 2:32PM EDT | 2024-05-10 | 1.58 | 1.52 | 1.55 | -0.55 | -25.82% | 129 | 581 | 21.52% |
| IWM240517C00201000 | 2024-04-25 2:32PM EDT | 2024-05-17 | 2.29 | 2.24 | 2.26 | -0.76 | -24.92% | 347 | 11,089 | 22.05% |
| IWM240524C00201000 | 2024-04-25 1:45PM EDT | 2024-05-24 | 2.88 | 2.73 | 2.75 | -0.42 | -12.73% | 88 | 353 | 21.69% |
| IWM240531C00201000 | 2024-04-25 1:42PM EDT | 2024-05-31 | 3.20 | 3.14 | 3.18 | -0.79 | -19.80% | 85 | 292 | 21.39% |
| IWM240621C00201000 | 2024-04-25 2:27PM EDT | 2024-06-21 | 4.53 | 4.44 | 4.47 | -0.84 | -15.64% | 227 | 1,971 | 21.42% |
| IWM240628C00201000 | 2024-04-25 11:55AM EDT | 2024-06-28 | 4.52 | 4.83 | 4.86 | -1.28 | -22.07% | 11 | 1,236 | 21.46% |
| IWM240719C00201000 | 2024-04-25 1:18PM EDT | 2024-07-19 | 5.87 | 6.02 | 6.05 | -1.04 | -15.05% | 108 | 326 | 21.87% |
| IWM240816C00201000 | 2024-04-24 1:25PM EDT | 2024-08-16 | 8.33 | 7.42 | 7.47 | 0.00 | - | 4 | 1,194 | 22.29% |
| IWM240920C00201000 | 2024-04-25 1:27PM EDT | 2024-09-20 | 9.04 | 9.16 | 9.22 | -1.25 | -12.15% | 6 | 1,185 | 23.03% |
| IWM240930C00201000 | 2024-04-22 4:09PM EDT | 2024-09-30 | 9.52 | 9.37 | 9.52 | 0.00 | - | 1 | 2 | 22.88% |
| IWM241018C00201000 | 2024-04-25 9:56AM EDT | 2024-10-18 | 9.39 | 10.12 | 10.19 | -1.76 | -15.78% | 4 | 2,100 | 22.92% |
| IWM241115C00201000 | 2024-04-24 10:54AM EDT | 2024-11-15 | 12.77 | 11.71 | 11.85 | 0.00 | - | 1 | 319 | 24.14% |
| IWM241220C00201000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 13.88 | 12.99 | 13.11 | 0.00 | - | 77 | 242 | 24.30% |
| IWM241231C00201000 | 2024-04-15 1:31PM EDT | 2024-12-31 | 14.24 | 13.22 | 13.37 | 0.00 | - | 1 | 7 | 24.16% |
| IWM250117C00201000 | 2024-04-24 3:19PM EDT | 2025-01-17 | 13.69 | 13.92 | 14.05 | -1.09 | -7.37% | 4 | 163 | 24.40% |
| IWM250321C00201000 | 2024-04-18 9:31AM EDT | 2025-03-21 | 15.68 | 16.20 | 16.33 | 0.00 | - | 19 | 29 | 25.02% |
| IWM250331C00201000 | 2024-04-16 2:09PM EDT | 2025-03-31 | 17.30 | 16.15 | 16.63 | 0.00 | - | 1 | 1 | 25.05% |
| IWM250620C00201000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 18.15 | 19.09 | 19.28 | 0.00 | - | 1 | 55 | 25.67% |
| IWM251219C00201000 | 2024-04-04 9:35AM EDT | 2025-12-19 | 31.47 | 24.13 | 24.52 | 0.00 | - | 1 | 1 | 26.68% |
| IWM260116C00201000 | 2024-04-10 2:21PM EDT | 2026-01-16 | 29.00 | 24.32 | 25.30 | 0.00 | - | 2 | 12 | 26.85% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00201000 | 2024-04-25 2:20PM EDT | 2024-04-26 | 4.76 | 5.10 | 5.22 | +1.39 | +41.25% | 44 | 8,335 | 15.63% |
| IWM240429P00201000 | 2024-04-25 10:42AM EDT | 2024-04-29 | 6.55 | 5.32 | 5.43 | +2.79 | +74.20% | 2 | 102 | 18.16% |
| IWM240503P00201000 | 2024-04-25 2:37PM EDT | 2024-05-03 | 5.93 | 5.92 | 6.00 | +0.97 | +19.56% | 8 | 575 | 21.00% |
| IWM240510P00201000 | 2024-04-24 11:33AM EDT | 2024-05-10 | 5.29 | 6.31 | 6.39 | 0.00 | - | 103 | 753 | 18.81% |
| IWM240517P00201000 | 2024-04-25 1:38PM EDT | 2024-05-17 | 6.72 | 6.90 | 6.96 | +0.88 | +15.07% | 40 | 29,976 | 19.14% |
| IWM240524P00201000 | 2024-04-25 2:23PM EDT | 2024-05-24 | 6.95 | 7.21 | 7.28 | +1.59 | +29.66% | 108 | 240 | 18.37% |
| IWM240531P00201000 | 2024-04-25 12:43PM EDT | 2024-05-31 | 7.77 | 7.44 | 7.53 | +1.54 | +24.72% | 52 | 66 | 17.66% |
| IWM240621P00201000 | 2024-04-25 10:34AM EDT | 2024-06-21 | 9.14 | 8.68 | 8.72 | +1.05 | +12.98% | 338 | 3,193 | 18.21% |
| IWM240628P00201000 | 2024-04-25 10:28AM EDT | 2024-06-28 | 9.29 | 8.88 | 8.93 | +0.85 | +10.07% | 11 | 207 | 17.88% |
| IWM240719P00201000 | 2024-04-25 10:26AM EDT | 2024-07-19 | 10.06 | 9.59 | 9.64 | +1.23 | +13.93% | 3 | 310 | 17.49% |
| IWM240816P00201000 | 2024-04-24 9:44AM EDT | 2024-08-16 | 9.01 | 10.41 | 10.46 | 0.00 | - | 1 | 1,440 | 17.13% |
| IWM240920P00201000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 13.35 | 11.20 | 11.24 | 0.00 | - | 570 | 2,230 | 16.59% |
| IWM241018P00201000 | 2024-04-25 10:21AM EDT | 2024-10-18 | 12.45 | 11.93 | 12.04 | +2.87 | +29.96% | 4 | 64 | 16.72% |
| IWM241115P00201000 | 2024-04-25 12:54PM EDT | 2024-11-15 | 13.00 | 12.88 | 13.01 | +0.70 | +5.69% | 1 | 464 | 17.21% |
| IWM241220P00201000 | 2024-04-11 3:47PM EDT | 2024-12-20 | 11.13 | 13.58 | 13.67 | 0.00 | - | 16 | 398 | 16.96% |
| IWM241231P00201000 | 2024-04-10 11:51AM EDT | 2024-12-31 | 12.06 | 13.67 | 13.83 | 0.00 | - | 2 | 2 | 16.83% |
| IWM250117P00201000 | 2024-04-19 3:01PM EDT | 2025-01-17 | 16.61 | 13.98 | 14.04 | 0.00 | - | 8 | 630 | 16.61% |
| IWM250321P00201000 | 2024-04-24 10:40AM EDT | 2025-03-21 | 14.13 | 14.96 | 15.15 | 0.00 | - | 16 | 106 | 16.45% |
| IWM250331P00201000 | 2024-04-22 11:35AM EDT | 2025-03-31 | 16.75 | 15.06 | 15.37 | 0.00 | - | 1,000 | 1,001 | 16.50% |
| IWM250620P00201000 | 2024-04-02 2:18PM EDT | 2025-06-20 | 13.58 | 16.20 | 16.46 | 0.00 | - | 8 | 31 | 16.13% |
| IWM251219P00201000 | 2024-04-24 10:58AM EDT | 2025-12-19 | 18.00 | 18.42 | 18.75 | 0.00 | - | 40 | 224 | 15.77% |
| IWM260116P00201000 | 2024-02-16 5:00PM EDT | 2026-01-16 | 18.40 | 15.87 | 18.15 | 0.00 | - | 1 | 1 | 14.84% |
© 2024 Yahoo. All rights reserved.