Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,066.55 +55.95 (+1.12%) Dow
38,432.59 +192.61 (+0.50%) Nasdaq
15,687.56 +236.25 (+1.53%) Bitcoin USD
66,886.77 +461.22 (+0.69%) CMC Crypto 200
1,439.17 +24.41 (+1.72%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:204.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240423C00204000 | 2024-04-23 9:39AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 28 | 22.66% |
| IWM240424C00204000 | 2024-04-23 10:16AM EDT | 2024-04-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 511 | 882 | 18.75% |
| IWM240425C00204000 | 2024-04-23 10:06AM EDT | 2024-04-25 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 16 | 82 | 18.75% |
| IWM240426C00204000 | 2024-04-23 10:15AM EDT | 2024-04-26 | 0.18 | 0.18 | 0.19 | +0.12 | +200.00% | 185 | 1,328 | 19.48% |
| IWM240429C00204000 | 2024-04-23 10:13AM EDT | 2024-04-29 | 0.30 | 0.29 | 0.31 | +0.13 | +76.47% | 17 | 368 | 16.94% |
| IWM240430C00204000 | 2024-04-22 1:31PM EDT | 2024-04-30 | 0.18 | 0.40 | 0.42 | 0.00 | - | 6 | 88 | 17.51% |
| IWM240501C00204000 | 2024-04-23 10:03AM EDT | 2024-05-01 | 0.63 | 0.65 | 0.68 | +0.23 | +57.50% | 10 | 4,070 | 19.68% |
| IWM240502C00204000 | 2024-04-23 9:49AM EDT | 2024-05-02 | 0.68 | 0.81 | 0.83 | +0.15 | +28.30% | 46 | 30 | 20.24% |
| IWM240503C00204000 | 2024-04-23 10:18AM EDT | 2024-05-03 | 1.05 | 1.02 | 1.04 | +0.55 | +117.02% | 198 | 1,353 | 21.30% |
| IWM240510C00204000 | 2024-04-23 10:06AM EDT | 2024-05-10 | 1.55 | 1.62 | 1.64 | +0.38 | +32.48% | 14 | 204 | 20.78% |
| IWM240517C00204000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 2.32 | 2.26 | 2.29 | +0.82 | +57.75% | 147 | 10,067 | 21.17% |
| IWM240524C00204000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 2.13 | 2.80 | 2.84 | 0.00 | - | 1 | 975 | 21.27% |
| IWM240531C00204000 | 2024-04-23 10:13AM EDT | 2024-05-31 | 3.17 | 3.25 | 3.29 | +0.69 | +27.82% | 134 | 212 | 21.12% |
| IWM240621C00204000 | 2024-04-23 9:46AM EDT | 2024-06-21 | 3.99 | 4.46 | 4.50 | +0.49 | +14.00% | 2 | 7,031 | 20.97% |
| IWM240628C00204000 | 2024-04-22 2:18PM EDT | 2024-06-28 | 4.09 | 4.91 | 4.96 | 0.00 | - | 17 | 1,904 | 21.25% |
| IWM240719C00204000 | 2024-04-23 10:06AM EDT | 2024-07-19 | 6.01 | 6.13 | 6.17 | +0.68 | +12.76% | 8 | 1,524 | 21.72% |
| IWM240816C00204000 | 2024-04-22 2:19PM EDT | 2024-08-16 | 6.70 | 7.56 | 7.62 | 0.00 | - | 52 | 1,948 | 22.21% |
| IWM240920C00204000 | 2024-04-23 9:36AM EDT | 2024-09-20 | 7.94 | 9.21 | 9.28 | -0.20 | -2.46% | 12 | 455 | 22.75% |
| IWM240930C00204000 | 2024-04-10 10:28AM EDT | 2024-09-30 | 12.32 | 9.42 | 9.51 | 0.00 | - | 2 | 2 | 22.47% |
| IWM241018C00204000 | 2024-04-18 11:26AM EDT | 2024-10-18 | 9.22 | 10.15 | 10.23 | 0.00 | - | 2 | 362 | 22.61% |
| IWM241115C00204000 | 2024-04-19 2:38PM EDT | 2024-11-15 | 9.16 | 11.74 | 11.88 | 0.00 | - | 121 | 170 | 23.80% |
| IWM241220C00204000 | 2024-04-19 12:49PM EDT | 2024-12-20 | 10.63 | 13.03 | 13.26 | 0.00 | - | 5 | 2,700 | 24.15% |
| IWM241231C00204000 | 2024-04-18 9:51AM EDT | 2024-12-31 | 11.11 | 13.19 | 13.52 | 0.00 | - | 4 | 859 | 24.01% |
| IWM250117C00204000 | 2024-04-19 1:38PM EDT | 2025-01-17 | 11.63 | 13.86 | 14.13 | 0.00 | - | 10 | 231 | 24.14% |
| IWM250321C00204000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 13.96 | 16.05 | 16.38 | 0.00 | - | 1 | 160 | 24.70% |
| IWM250620C00204000 | 2024-04-19 1:42PM EDT | 2025-06-20 | 16.40 | 18.99 | 19.23 | 0.00 | - | 8 | 77 | 25.23% |
| IWM251219C00204000 | 2024-04-17 11:13AM EDT | 2025-12-19 | 22.64 | 23.83 | 24.54 | 0.00 | - | 10 | 513 | 26.31% |
| IWM260116C00204000 | 2024-03-06 11:33AM EDT | 2026-01-16 | 29.80 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 32.43% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00204000 | 2024-04-19 2:38PM EDT | 2024-04-24 | 12.16 | 5.88 | 6.00 | 0.00 | - | 1 | 10 | 41.99% |
| IWM240426P00204000 | 2024-04-22 3:23PM EDT | 2024-04-26 | 8.50 | 6.07 | 6.21 | 0.00 | - | 10 | 356 | 33.15% |
| IWM240429P00204000 | 2024-04-19 3:21PM EDT | 2024-04-29 | 11.62 | 6.14 | 6.29 | 0.00 | - | 1 | 5 | 26.00% |
| IWM240503P00204000 | 2024-04-23 9:45AM EDT | 2024-05-03 | 7.75 | 6.61 | 6.71 | -1.74 | -18.34% | 3 | 1,274 | 24.52% |
| IWM240510P00204000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 7.27 | 7.11 | 7.20 | -1.92 | -20.89% | 2 | 1,195 | 22.41% |
| IWM240517P00204000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 7.72 | 7.58 | 7.66 | -1.50 | -16.27% | 51 | 10,136 | 21.50% |
| IWM240524P00204000 | 2024-04-22 9:39AM EDT | 2024-05-24 | 11.71 | 7.89 | 7.97 | 0.00 | - | 4 | 36 | 20.45% |
| IWM240531P00204000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 12.60 | 8.19 | 8.30 | 0.00 | - | 3 | 7 | 19.90% |
| IWM240621P00204000 | 2024-04-23 10:06AM EDT | 2024-06-21 | 9.49 | 9.37 | 9.44 | -2.51 | -20.92% | 9 | 3,329 | 19.79% |
| IWM240628P00204000 | 2024-04-22 3:22PM EDT | 2024-06-28 | 11.19 | 9.57 | 9.65 | 0.00 | - | 1 | 5,723 | 19.37% |
| IWM240719P00204000 | 2024-04-22 3:37PM EDT | 2024-07-19 | 12.07 | 10.27 | 10.35 | 0.00 | - | 3 | 835 | 18.76% |
| IWM240816P00204000 | 2024-04-18 10:19AM EDT | 2024-08-16 | 13.43 | 11.05 | 11.14 | 0.00 | - | 1 | 523 | 18.16% |
| IWM240920P00204000 | 2024-04-16 3:18PM EDT | 2024-09-20 | 13.70 | 11.92 | 11.99 | 0.00 | - | 6 | 3,664 | 17.61% |
| IWM240930P00204000 | 2024-04-09 11:17AM EDT | 2024-09-30 | 9.01 | 12.11 | 12.31 | 0.00 | - | 1 | 7 | 17.68% |
| IWM241018P00204000 | 2024-04-16 10:13AM EDT | 2024-10-18 | 15.29 | 12.60 | 12.80 | 0.00 | - | 5 | 770 | 17.66% |
| IWM241115P00204000 | 2024-04-11 11:18AM EDT | 2024-11-15 | 12.62 | 13.38 | 13.60 | 0.00 | - | 4 | 116 | 17.77% |
| IWM241220P00204000 | 2024-04-12 3:40PM EDT | 2024-12-20 | 14.61 | 14.14 | 14.37 | 0.00 | - | 3,000 | 3,332 | 17.64% |
| IWM241231P00204000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 10.36 | 17.07 | 17.50 | 0.00 | - | 2 | 49 | 22.02% |
| IWM250117P00204000 | 2024-04-12 10:25AM EDT | 2025-01-17 | 14.08 | 14.60 | 14.86 | 0.00 | - | 1 | 353 | 17.43% |
| IWM250321P00204000 | 2024-04-15 2:28PM EDT | 2025-03-21 | 17.23 | 15.60 | 15.83 | 0.00 | - | 3 | 135 | 16.98% |
| IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 16.93 | 17.18 | 0.00 | - | 4 | 116 | 16.64% |
| IWM260116P00204000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 16.31 | 18.79 | 20.11 | 0.00 | - | 2 | 3 | 16.42% |
© 2024 Yahoo. All rights reserved.