Singapore markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
211.57+1.93 (+0.92%)
As of 12:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:203.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240328C002030002024-03-28 11:54AM EDT2024-03-288.838.758.91+1.80+25.60%1942,28858.59%
IWM240401C002030002024-03-28 11:34AM EDT2024-04-018.498.818.95+1.81+27.10%415329.00%
IWM240403C002030002024-03-28 10:10AM EDT2024-04-037.528.939.07+1.61+27.24%213526.59%
IWM240405C002030002024-03-28 11:45AM EDT2024-04-059.029.179.32+2.37+35.64%1663326.78%
IWM240408C002030002024-03-27 3:01PM EDT2024-04-087.909.239.36+1.52+23.82%1323.62%
IWM240412C002030002024-03-28 11:53AM EDT2024-04-129.879.769.87+2.01+25.57%813624.78%
IWM240419C002030002024-03-28 11:31AM EDT2024-04-1910.0810.3610.47+1.74+20.86%8711,42724.45%
IWM240426C002030002024-03-28 11:43AM EDT2024-04-2610.7710.8610.98+2.52+30.55%522024.04%
IWM240503C002030002024-03-28 11:50AM EDT2024-05-0311.4411.5011.62+1.69+17.33%52624.50%
IWM240517C002030002024-03-28 11:04AM EDT2024-05-1711.8812.5712.69+1.91+19.16%794,76724.77%
IWM240621C002030002024-03-28 11:54AM EDT2024-06-2114.4214.4014.55+1.42+10.92%173,32824.09%
IWM240628C002030002024-03-28 11:23AM EDT2024-06-2814.3614.7614.94+1.59+12.45%1970724.16%
IWM240719C002030002024-03-25 11:56AM EDT2024-07-1912.5515.9216.150.00-1124.58%
IWM240816C002030002024-03-28 11:14AM EDT2024-08-1616.9217.5417.72+1.46+9.44%39538725.20%
IWM240920C002030002024-03-28 11:42AM EDT2024-09-2019.2519.3319.59+6.33+48.99%1351525.93%
IWM241018C002030002024-03-27 3:03PM EDT2024-10-1817.8020.2120.510.00-29925125.62%
IWM241115C002030002024-03-28 9:59AM EDT2024-11-1521.3821.8422.14+3.61+20.32%62926.56%
IWM241220C002030002024-03-27 12:43PM EDT2024-12-2020.6623.1223.560.00-18042326.82%
IWM241231C002030002024-03-19 2:54PM EDT2024-12-3117.0023.2723.750.00-11826.55%
IWM250117C002030002024-03-27 2:14PM EDT2025-01-1721.5223.9024.310.00-111926.55%
IWM250321C002030002024-03-19 1:03PM EDT2025-03-2119.9026.1826.780.00-1127.18%
IWM250620C002030002024-03-07 11:03AM EDT2025-06-2026.4529.0729.810.00-13727.65%
IWM251219C002030002024-03-22 11:15AM EDT2025-12-1929.6634.0035.290.00-1128.47%
IWM260116C002030002024-03-22 2:19PM EDT2026-01-1630.9234.4136.050.00-22228.56%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240328P002030002024-03-28 11:49AM EDT2024-03-280.010.000.010.00-2297,19132.81%
IWM240401P002030002024-03-28 11:55AM EDT2024-04-010.020.020.03-0.03-50.00%2852,07117.19%
IWM240403P002030002024-03-28 11:56AM EDT2024-04-030.080.070.08-0.09-52.94%702,06617.09%
IWM240405P002030002024-03-28 11:55AM EDT2024-04-050.180.170.19-0.18-51.43%3277,23018.07%
IWM240408P002030002024-03-28 10:52AM EDT2024-04-080.280.240.25-0.22-44.00%261,32016.75%
IWM240410P002030002024-03-28 11:46AM EDT2024-04-100.470.430.46-0.35-42.68%271518.34%
IWM240412P002030002024-03-28 11:54AM EDT2024-04-120.560.550.57-0.30-34.88%2461,62218.34%
IWM240419P002030002024-03-28 11:49AM EDT2024-04-190.910.890.91-0.37-28.91%16614,68317.97%
IWM240426P002030002024-03-28 10:57AM EDT2024-04-261.321.211.23-0.53-28.65%151,48417.70%
IWM240503P002030002024-03-28 11:35AM EDT2024-05-031.661.621.64-0.64-27.83%173518.02%
IWM240517P002030002024-03-28 11:34AM EDT2024-05-172.312.242.26-0.39-14.44%2,61012,49717.86%
IWM240621P002030002024-03-28 10:42AM EDT2024-06-213.723.533.56-0.63-14.48%161,25517.52%
IWM240628P002030002024-03-26 2:29PM EDT2024-06-285.383.753.800.00-4829617.50%
IWM240719P002030002024-03-28 10:09AM EDT2024-07-194.784.364.44-1.47-23.52%874917.34%
IWM240816P002030002024-03-27 3:48PM EDT2024-08-166.065.205.260.00-2835117.26%
IWM240920P002030002024-03-25 2:02PM EDT2024-09-207.896.106.160.00-371,77217.14%
IWM241018P002030002024-03-26 10:10AM EDT2024-10-188.616.866.930.00-69575917.24%
IWM241115P002030002024-03-25 1:54PM EDT2024-11-159.547.787.850.00-235717.64%
IWM241220P002030002024-03-26 9:36AM EDT2024-12-2010.088.578.650.00-352,94217.62%
IWM241231P002030002024-02-27 12:16PM EDT2024-12-3112.458.628.810.00-1317.51%
IWM250117P002030002024-03-28 10:58AM EDT2025-01-179.208.939.12-3.30-26.40%136317.43%
IWM250321P002030002024-03-21 9:51AM EDT2025-03-2111.3610.1010.310.00--1717.33%
IWM250620P002030002024-03-19 10:23AM EDT2025-06-2015.8411.5111.780.00-177717.13%
IWM251219P002030002024-03-05 2:12PM EDT2025-12-1917.2813.7414.370.00-201116.90%
IWM260116P002030002024-02-27 4:56PM EDT2026-01-1617.9514.0614.980.00--117.10%