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
63,849.50 -1,104.78 (-1.70%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:206.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00206000 | 2024-04-26 3:51PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 5,269 | 30.47% |
| IWM240429C00206000 | 2024-04-26 3:59PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 510 | 15.24% |
| IWM240430C00206000 | 2024-04-26 3:38PM EDT | 2024-04-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 266 | 15.04% |
| IWM240503C00206000 | 2024-04-26 4:11PM EDT | 2024-05-03 | 0.31 | 0.29 | 0.31 | +0.06 | +24.00% | 1,264 | 15,922 | 20.44% |
| IWM240510C00206000 | 2024-04-26 3:41PM EDT | 2024-05-10 | 0.71 | 0.69 | 0.71 | +0.19 | +36.54% | 279 | 728 | 19.36% |
| IWM240517C00206000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 1.28 | 1.27 | 1.29 | +0.36 | +39.13% | 954 | 7,392 | 20.22% |
| IWM240524C00206000 | 2024-04-26 4:12PM EDT | 2024-05-24 | 1.73 | 1.74 | 1.78 | +0.52 | +42.98% | 81 | 833 | 20.37% |
| IWM240531C00206000 | 2024-04-26 12:35PM EDT | 2024-05-31 | 2.22 | 2.11 | 2.16 | +0.47 | +26.86% | 27 | 374 | 20.12% |
| IWM240621C00206000 | 2024-04-26 12:48PM EDT | 2024-06-21 | 3.45 | 3.37 | 3.39 | +0.56 | +19.38% | 656 | 3,437 | 20.42% |
| IWM240628C00206000 | 2024-04-25 12:21PM EDT | 2024-06-28 | 2.94 | 3.77 | 3.81 | 0.00 | - | 10 | 258 | 20.66% |
| IWM240719C00206000 | 2024-04-26 2:48PM EDT | 2024-07-19 | 5.02 | 4.93 | 4.97 | +0.78 | +18.40% | 97 | 14,468 | 21.16% |
| IWM240816C00206000 | 2024-04-25 11:55AM EDT | 2024-08-16 | 5.15 | 6.36 | 6.42 | 0.00 | - | 1 | 765 | 21.78% |
| IWM240920C00206000 | 2024-04-26 12:48PM EDT | 2024-09-20 | 8.12 | 8.03 | 8.12 | +1.00 | +14.04% | 16 | 2,021 | 22.48% |
| IWM240930C00206000 | 2024-04-26 11:11AM EDT | 2024-09-30 | 8.00 | 8.20 | 8.32 | -0.13 | -1.60% | 2 | 8 | 22.15% |
| IWM241018C00206000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 9.45 | 8.97 | 9.08 | 0.00 | - | 10 | 375 | 22.39% |
| IWM241115C00206000 | 2024-04-24 1:01PM EDT | 2024-11-15 | 10.39 | 10.59 | 10.71 | +0.25 | +2.47% | 1 | 736 | 23.58% |
| IWM241220C00206000 | 2024-04-25 11:08AM EDT | 2024-12-20 | 10.44 | 11.79 | 12.07 | 0.00 | - | 39 | 1,083 | 23.92% |
| IWM241231C00206000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 9.80 | 11.97 | 12.38 | 0.00 | - | 2 | 248 | 23.87% |
| IWM250117C00206000 | 2024-04-24 3:37PM EDT | 2025-01-17 | 12.47 | 12.65 | 13.00 | 0.00 | - | 32 | 872 | 24.01% |
| IWM250321C00206000 | 2024-04-17 1:49PM EDT | 2025-03-21 | 13.70 | 14.91 | 15.28 | 0.00 | - | 12 | 1,000 | 24.63% |
| IWM250331C00206000 | 2024-04-08 3:55PM EDT | 2025-03-31 | 20.48 | 15.10 | 15.54 | 0.00 | - | 6 | 2 | 24.61% |
| IWM250620C00206000 | 2024-04-22 11:03AM EDT | 2025-06-20 | 15.75 | 17.77 | 18.35 | 0.00 | - | 176 | 305 | 25.42% |
| IWM251219C00206000 | 2024-04-26 3:09PM EDT | 2025-12-19 | 23.49 | 22.89 | 23.74 | +1.75 | +8.05% | 1 | 6 | 26.54% |
| IWM260116C00206000 | 2024-04-25 10:21AM EDT | 2026-01-16 | 22.02 | 23.37 | 24.39 | 0.00 | - | 1 | 76 | 26.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00206000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 7.42 | 7.33 | 7.50 | -2.60 | -25.95% | 2 | 1,004 | 0.00% |
| IWM240429P00206000 | 2024-04-25 2:29PM EDT | 2024-04-29 | 9.26 | 7.37 | 7.47 | -0.90 | -8.86% | 8 | 0 | 0.00% |
| IWM240430P00206000 | 2024-04-25 1:27PM EDT | 2024-04-30 | 10.53 | 7.33 | 7.47 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240503P00206000 | 2024-04-26 12:46PM EDT | 2024-05-03 | 7.63 | 7.49 | 7.62 | -3.03 | -28.42% | 30 | 292 | 0.00% |
| IWM240510P00206000 | 2024-04-26 9:55AM EDT | 2024-05-10 | 8.17 | 7.75 | 7.88 | -1.74 | -17.56% | 1 | 195 | 13.94% |
| IWM240517P00206000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 8.16 | 8.14 | 8.25 | -2.26 | -21.69% | 21 | 4,063 | 15.19% |
| IWM240524P00206000 | 2024-04-26 3:26PM EDT | 2024-05-24 | 8.52 | 8.45 | 8.55 | -2.14 | -20.08% | 29 | 166 | 15.28% |
| IWM240531P00206000 | 2024-04-23 10:15AM EDT | 2024-05-31 | 9.70 | 8.68 | 8.79 | 0.00 | - | 1 | 13 | 15.06% |
| IWM240621P00206000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 10.09 | 9.78 | 9.89 | -2.20 | -17.90% | 3 | 3,594 | 16.33% |
| IWM240628P00206000 | 2024-04-23 11:20AM EDT | 2024-06-28 | 10.62 | 10.05 | 10.16 | 0.00 | - | 5 | 3,384 | 16.36% |
| IWM240719P00206000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 13.05 | 10.74 | 10.85 | 0.00 | - | 7 | 330 | 16.22% |
| IWM240816P00206000 | 2024-04-26 12:52PM EDT | 2024-08-16 | 11.64 | 11.48 | 11.59 | -1.91 | -14.10% | 2 | 212 | 15.90% |
| IWM240920P00206000 | 2024-04-26 10:34AM EDT | 2024-09-20 | 12.52 | 12.27 | 12.40 | -0.35 | -2.72% | 1 | 3,463 | 15.61% |
| IWM240930P00206000 | 2024-04-03 10:56AM EDT | 2024-09-30 | 9.62 | 12.49 | 12.74 | 0.00 | - | 3 | 3 | 15.80% |
| IWM241018P00206000 | 2024-04-26 12:41PM EDT | 2024-10-18 | 13.10 | 12.96 | 13.21 | -1.77 | -11.90% | 1 | 828 | 15.86% |
| IWM241115P00206000 | 2024-04-10 11:35AM EDT | 2024-11-15 | 13.12 | 13.79 | 14.03 | 0.00 | - | 8 | 218 | 16.17% |
| IWM241220P00206000 | 2024-04-09 3:57PM EDT | 2024-12-20 | 11.74 | 14.53 | 14.83 | 0.00 | - | 52 | 3,535 | 16.23% |
| IWM241231P00206000 | 2024-04-15 9:30AM EDT | 2024-12-31 | 15.04 | 14.62 | 15.03 | 0.00 | - | 2 | 2 | 16.18% |
| IWM250117P00206000 | 2024-04-19 10:14AM EDT | 2025-01-17 | 18.37 | 14.95 | 15.31 | 0.00 | - | 2 | 871 | 16.08% |
| IWM250321P00206000 | 2024-03-22 10:35AM EDT | 2025-03-21 | 13.28 | 19.36 | 19.88 | 0.00 | - | 4 | 4 | 20.61% |
| IWM250331P00206000 | 2024-04-09 9:57AM EDT | 2025-03-31 | 13.73 | 16.06 | 16.53 | 0.00 | - | 1 | 1 | 15.88% |
| IWM250620P00206000 | 2024-04-11 1:01PM EDT | 2025-06-20 | 16.50 | 17.18 | 17.61 | 0.00 | - | 32 | 1,280 | 15.56% |
| IWM251219P00206000 | 2024-04-26 12:21PM EDT | 2025-12-19 | 19.93 | 19.27 | 19.98 | +0.20 | +1.01% | 60 | 7 | 15.35% |
| IWM260116P00206000 | 2024-04-09 10:30AM EDT | 2026-01-16 | 17.75 | 19.47 | 20.35 | 0.00 | - | - | 5 | 15.37% |
© 2024 Yahoo. All rights reserved.