Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,771.16 -2,099.96 (-3.34%) CMC Crypto 200
1,258.13 -99.88 (-7.36%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:208.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513C00208000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 2,290 | 465 | 10.35% |
| IWM240514C00208000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.13 | 0.13 | 0.14 | -0.47 | -78.33% | 267 | 70 | 13.43% |
| IWM240515C00208000 | 2024-05-10 3:57PM EDT | 2024-05-15 | 0.67 | 0.67 | 0.69 | -0.54 | -44.63% | 459 | 614 | 21.00% |
| IWM240516C00208000 | 2024-05-10 3:48PM EDT | 2024-05-16 | 0.80 | 0.80 | 0.82 | -0.56 | -41.18% | 56 | 430 | 20.75% |
| IWM240517C00208000 | 2024-05-10 4:11PM EDT | 2024-05-17 | 0.93 | 0.93 | 0.95 | -0.59 | -38.82% | 7,620 | 41,206 | 20.61% |
| IWM240520C00208000 | 2024-05-10 3:37PM EDT | 2024-05-20 | 1.08 | 1.05 | 1.07 | -0.32 | -22.86% | 108 | 193 | 18.31% |
| IWM240521C00208000 | 2024-05-10 1:15PM EDT | 2024-05-21 | 1.05 | 1.15 | 1.18 | -0.65 | -38.24% | 53 | 627 | 18.36% |
| IWM240522C00208000 | 2024-05-10 3:39PM EDT | 2024-05-22 | 1.30 | 1.28 | 1.31 | -0.64 | -32.99% | 29 | 183 | 18.59% |
| IWM240523C00208000 | 2024-05-10 3:23PM EDT | 2024-05-23 | 1.39 | 1.39 | 1.44 | -0.62 | -30.85% | 294 | 106 | 18.82% |
| IWM240524C00208000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 1.57 | 1.53 | 1.56 | -0.76 | -32.62% | 71 | 2,264 | 18.98% |
| IWM240531C00208000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 1.99 | 1.98 | 2.01 | -0.78 | -28.16% | 609 | 1,335 | 18.02% |
| IWM240607C00208000 | 2024-05-10 2:16PM EDT | 2024-06-07 | 2.52 | 2.60 | 2.64 | -0.97 | -27.79% | 22 | 562 | 18.58% |
| IWM240614C00208000 | 2024-05-10 3:52PM EDT | 2024-06-14 | 3.23 | 3.20 | 3.25 | -0.62 | -16.10% | 274 | 170 | 19.14% |
| IWM240621C00208000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 3.64 | 3.56 | 3.60 | -0.83 | -18.57% | 710 | 8,506 | 18.78% |
| IWM240628C00208000 | 2024-05-10 1:12PM EDT | 2024-06-28 | 3.82 | 4.00 | 4.05 | -0.68 | -15.11% | 78 | 1,667 | 18.93% |
| IWM240719C00208000 | 2024-05-10 4:09PM EDT | 2024-07-19 | 5.29 | 5.29 | 5.34 | -1.02 | -16.16% | 21 | 2,080 | 19.53% |
| IWM240816C00208000 | 2024-05-10 4:13PM EDT | 2024-08-16 | 6.98 | 6.94 | 7.01 | -0.80 | -10.28% | 64 | 9,932 | 20.49% |
| IWM240920C00208000 | 2024-05-10 1:17PM EDT | 2024-09-20 | 8.45 | 8.76 | 8.84 | -0.89 | -9.53% | 2 | 3,109 | 21.33% |
| IWM240930C00208000 | 2024-05-10 10:36AM EDT | 2024-09-30 | 9.16 | 8.92 | 9.16 | -1.37 | -13.01% | 1 | 4 | 21.20% |
| IWM241018C00208000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 9.34 | 9.75 | 9.93 | 0.00 | - | 98 | 449 | 21.40% |
| IWM241115C00208000 | 2024-05-09 10:29AM EDT | 2024-11-15 | 12.02 | 11.53 | 11.69 | 0.00 | - | 4 | 619 | 22.75% |
| IWM241220C00208000 | 2024-05-10 1:44PM EDT | 2024-12-20 | 12.80 | 12.87 | 13.19 | -0.86 | -6.30% | 20 | 3,150 | 23.25% |
| IWM241231C00208000 | 2024-05-10 11:01AM EDT | 2024-12-31 | 13.28 | 13.11 | 13.44 | -0.98 | -6.87% | 6 | 34 | 23.08% |
| IWM250117C00208000 | 2024-05-10 1:41PM EDT | 2025-01-17 | 13.77 | 13.83 | 14.07 | -0.19 | -1.36% | 1 | 1,201 | 23.22% |
| IWM250321C00208000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 16.69 | 16.11 | 16.58 | 0.00 | - | 1 | 3,078 | 24.08% |
| IWM250331C00208000 | 2024-04-19 2:59PM EDT | 2025-03-31 | 11.95 | 16.31 | 16.85 | 0.00 | - | 1 | 0 | 24.06% |
| IWM250620C00208000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 18.54 | 19.17 | 19.64 | 0.00 | - | 3 | 529 | 24.77% |
| IWM251219C00208000 | 2024-05-06 12:58PM EDT | 2025-12-19 | 25.44 | 24.42 | 25.38 | 0.00 | - | 1 | 1,043 | 26.15% |
| IWM260116C00208000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 23.20 | 24.36 | 26.74 | 0.00 | - | 20 | 11 | 26.84% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240513P00208000 | 2024-05-10 3:16PM EDT | 2024-05-13 | 3.94 | 3.64 | 3.79 | +1.47 | +59.51% | 85 | 43 | 14.26% |
| IWM240514P00208000 | 2024-05-10 10:37AM EDT | 2024-05-14 | 3.68 | 3.76 | 3.87 | +0.71 | +23.91% | 101 | 44 | 14.45% |
| IWM240515P00208000 | 2024-05-10 3:26PM EDT | 2024-05-15 | 4.41 | 4.27 | 4.36 | +1.04 | +30.86% | 5 | 152 | 20.73% |
| IWM240516P00208000 | 2024-05-10 9:37AM EDT | 2024-05-16 | 3.25 | 4.36 | 4.45 | -0.22 | -6.34% | 217 | 50 | 20.02% |
| IWM240517P00208000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 4.69 | 4.46 | 4.55 | +1.22 | +35.16% | 8 | 12,398 | 19.65% |
| IWM240520P00208000 | 2024-05-10 11:44AM EDT | 2024-05-20 | 4.90 | 4.56 | 4.64 | +0.40 | +8.89% | 139 | 8 | 17.26% |
| IWM240523P00208000 | 2024-05-10 9:49AM EDT | 2024-05-23 | 3.73 | 4.76 | 4.92 | -0.69 | -15.61% | 42 | 2 | 17.27% |
| IWM240524P00208000 | 2024-05-10 11:41AM EDT | 2024-05-24 | 5.12 | 4.89 | 4.97 | -0.70 | -12.03% | 24 | 168 | 17.01% |
| IWM240531P00208000 | 2024-05-10 3:03PM EDT | 2024-05-31 | 5.36 | 5.20 | 5.29 | +0.21 | +4.08% | 2 | 234 | 15.74% |
| IWM240607P00208000 | 2024-05-10 1:46PM EDT | 2024-06-07 | 5.92 | 5.63 | 5.71 | -0.62 | -9.48% | 8 | 63 | 15.66% |
| IWM240614P00208000 | 2024-05-10 10:19AM EDT | 2024-06-14 | 6.05 | 6.45 | 6.52 | -0.35 | -5.47% | 38 | 11 | 17.41% |
| IWM240621P00208000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 6.74 | 6.71 | 6.78 | +0.24 | +3.69% | 125 | 7,708 | 16.88% |
| IWM240628P00208000 | 2024-05-10 9:30AM EDT | 2024-06-28 | 5.95 | 7.00 | 7.07 | -0.84 | -12.37% | 1 | 1,113 | 16.64% |
| IWM240719P00208000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 7.71 | 7.76 | 7.83 | +0.76 | +10.94% | 4 | 419 | 16.11% |
| IWM240816P00208000 | 2024-05-08 10:47AM EDT | 2024-08-16 | 7.95 | 8.68 | 8.75 | -1.37 | -14.70% | 34 | 1,164 | 15.84% |
| IWM240920P00208000 | 2024-05-10 11:15AM EDT | 2024-09-20 | 9.68 | 9.58 | 9.67 | -3.07 | -24.08% | 5 | 1,651 | 15.49% |
| IWM240930P00208000 | 2024-05-09 12:40PM EDT | 2024-09-30 | 9.80 | 9.85 | 10.05 | 0.00 | - | 1 | 1,502 | 15.69% |
| IWM241018P00208000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 10.47 | 10.38 | 10.59 | +0.06 | +0.58% | 37 | 444 | 15.80% |
| IWM241115P00208000 | 2024-05-10 2:55PM EDT | 2024-11-15 | 11.61 | 11.39 | 11.51 | +0.67 | +6.12% | 1,000 | 134 | 16.16% |
| IWM241220P00208000 | 2024-05-10 10:53AM EDT | 2024-12-20 | 12.33 | 12.21 | 12.32 | +0.15 | +1.23% | 2 | 126 | 16.12% |
| IWM241231P00208000 | 2024-05-06 10:58AM EDT | 2024-12-31 | 12.96 | 12.28 | 12.57 | 0.00 | - | 5 | 37 | 16.12% |
| IWM250117P00208000 | 2024-05-07 3:07PM EDT | 2025-01-17 | 12.77 | 12.70 | 12.85 | 0.00 | - | 49 | 453 | 15.98% |
| IWM250321P00208000 | 2024-05-10 3:09PM EDT | 2025-03-21 | 13.99 | 13.70 | 14.15 | +0.50 | +3.71% | 24 | 106 | 16.02% |
| IWM250620P00208000 | 2024-03-15 2:07PM EDT | 2025-06-20 | 17.12 | 18.71 | 19.02 | 0.00 | - | 250 | 281 | 19.78% |
| IWM251219P00208000 | 2024-04-15 3:38PM EDT | 2025-12-19 | 22.55 | 17.55 | 18.29 | 0.00 | - | 1,000 | 1,001 | 15.74% |
| IWM260116P00208000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 21.23 | 17.35 | 18.92 | 0.00 | - | 4 | 23 | 15.97% |
© 2024 Yahoo. All rights reserved.