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
62,704.36 -1,629.96 (-2.53%) CMC Crypto 200
1,305.64 -90.90 (-6.51%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:209.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429C00209000 | 2024-04-24 11:03AM EDT | 2024-04-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 101 | 23.44% |
| IWM240503C00209000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 2,258 | 3,279 | 22.02% |
| IWM240510C00209000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.32 | 0.31 | 0.33 | +0.07 | +28.00% | 51 | 703 | 19.87% |
| IWM240517C00209000 | 2024-04-26 3:32PM EDT | 2024-05-17 | 0.69 | 0.68 | 0.71 | +0.14 | +25.45% | 180 | 4,960 | 20.24% |
| IWM240524C00209000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 1.13 | 1.05 | 1.08 | +0.24 | +26.97% | 39 | 282 | 20.24% |
| IWM240531C00209000 | 2024-04-26 4:03PM EDT | 2024-05-31 | 1.33 | 1.34 | 1.38 | +0.18 | +15.65% | 30 | 221 | 19.87% |
| IWM240621C00209000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 2.41 | 2.44 | 2.46 | +0.27 | +12.62% | 638 | 3,156 | 20.20% |
| IWM240628C00209000 | 2024-04-26 1:30PM EDT | 2024-06-28 | 2.94 | 2.81 | 2.85 | +0.45 | +18.07% | 10 | 348 | 20.46% |
| IWM240719C00209000 | 2024-04-26 4:09PM EDT | 2024-07-19 | 3.89 | 3.87 | 3.90 | +0.65 | +20.06% | 540 | 2,470 | 20.89% |
| IWM240816C00209000 | 2024-04-26 12:59PM EDT | 2024-08-16 | 5.37 | 5.20 | 5.25 | +0.86 | +19.07% | 2 | 5,318 | 21.45% |
| IWM240920C00209000 | 2024-04-26 2:57PM EDT | 2024-09-20 | 6.87 | 6.77 | 6.86 | +1.06 | +18.24% | 13 | 3,530 | 22.12% |
| IWM240930C00209000 | 2024-04-18 9:55AM EDT | 2024-09-30 | 5.80 | 6.94 | 7.04 | 0.00 | - | - | 4 | 21.77% |
| IWM241018C00209000 | 2024-04-26 9:30AM EDT | 2024-10-18 | 7.12 | 7.69 | 7.80 | -0.08 | -1.11% | 12 | 389 | 22.06% |
| IWM241115C00209000 | 2024-04-09 12:18PM EDT | 2024-11-15 | 14.16 | 9.25 | 9.37 | 0.00 | - | 2 | 498 | 23.22% |
| IWM241220C00209000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 10.65 | 10.51 | 10.64 | +0.73 | +7.36% | 7 | 348 | 23.47% |
| IWM241231C00209000 | 2024-04-19 10:48AM EDT | 2024-12-31 | 8.98 | 10.59 | 10.99 | 0.00 | - | 2 | 23 | 23.49% |
| IWM250117C00209000 | 2024-04-26 12:59PM EDT | 2025-01-17 | 11.57 | 11.40 | 11.53 | +0.17 | +1.49% | 14 | 220 | 23.54% |
| IWM250321C00209000 | 2024-04-23 1:23PM EDT | 2025-03-21 | 14.11 | 13.48 | 13.83 | 0.00 | - | 282 | 394 | 24.25% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 13.65 | 14.10 | 0.00 | - | 1 | 1 | 24.25% |
| IWM250620C00209000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 14.39 | 16.36 | 16.84 | 0.00 | - | 1 | 59 | 25.02% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 21.52 | 22.22 | 0.00 | - | 38 | 40 | 26.19% |
| IWM260116C00209000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 22.72 | 21.86 | 22.89 | 0.00 | - | 8 | 5 | 26.25% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240429P00209000 | 2024-04-26 4:03PM EDT | 2024-04-29 | 10.46 | 10.37 | 10.47 | -3.58 | -25.50% | 8 | 0 | 0.00% |
| IWM240503P00209000 | 2024-04-16 1:48PM EDT | 2024-05-03 | 14.05 | 10.34 | 10.48 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240510P00209000 | 2024-04-25 9:53AM EDT | 2024-05-10 | 14.89 | 10.43 | 10.57 | 0.00 | - | 1 | 23 | 0.00% |
| IWM240517P00209000 | 2024-04-26 11:56AM EDT | 2024-05-17 | 11.22 | 10.62 | 10.75 | -3.97 | -26.14% | 4 | 1,656 | 12.75% |
| IWM240524P00209000 | 2024-04-25 1:54PM EDT | 2024-05-24 | 11.40 | 10.82 | 10.96 | -1.46 | -11.35% | 3 | 20 | 13.97% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 2024-05-31 | 15.44 | 10.98 | 11.14 | 0.00 | - | - | 1 | 14.10% |
| IWM240621P00209000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 12.39 | 11.85 | 12.04 | +0.16 | +1.31% | 4 | 3,742 | 15.81% |
| IWM240628P00209000 | 2024-04-22 2:33PM EDT | 2024-06-28 | 14.26 | 12.08 | 12.28 | 0.00 | - | 3 | 192 | 15.91% |
| IWM240719P00209000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 13.13 | 12.72 | 12.86 | -2.08 | -13.68% | 21 | 721 | 15.74% |
| IWM240816P00209000 | 2024-04-26 3:25PM EDT | 2024-08-16 | 13.40 | 13.38 | 13.52 | -2.10 | -13.55% | 2 | 224 | 15.44% |
| IWM240920P00209000 | 2024-04-26 1:07PM EDT | 2024-09-20 | 14.23 | 14.10 | 14.24 | -0.24 | -1.66% | 1 | 703 | 15.13% |
| IWM240930P00209000 | 2024-04-19 11:19AM EDT | 2024-09-30 | 18.57 | 14.27 | 14.55 | 0.00 | - | 1 | 1 | 15.31% |
| IWM241018P00209000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 18.44 | 14.71 | 14.99 | 0.00 | - | 9 | 383 | 15.40% |
| IWM241115P00209000 | 2024-04-05 2:54PM EDT | 2024-11-15 | 13.27 | 15.50 | 15.83 | 0.00 | - | 1 | 129 | 15.85% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 22.30% |
| IWM250117P00209000 | 2024-04-12 3:13PM EDT | 2025-01-17 | 17.85 | 16.60 | 16.95 | 0.00 | - | 1 | 1,612 | 15.61% |
| IWM250321P00209000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 17.89 | 17.57 | 17.87 | +3.12 | +21.12% | 137 | 12 | 15.32% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 18.72 | 19.31 | 0.00 | - | 7 | 58 | 15.32% |
| IWM251219P00209000 | 2024-04-26 11:57AM EDT | 2025-12-19 | 21.51 | 20.75 | 21.48 | +2.17 | +11.22% | 7 | 268 | 14.98% |
© 2024 Yahoo. All rights reserved.