Singapore markets closed

iShares Russell 2000 ETF (IWM)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.30+0.66 (+0.31%)
At close: 04:00PM EDT
210.23 -0.07 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:212.00
Callsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240401C002120002024-03-28 4:14PM EDT2024-04-010.350.320.35-0.16-31.37%19,3971,30911.04%
IWM240403C002120002024-03-28 4:10PM EDT2024-04-030.870.830.87-0.07-7.45%4,58976214.60%
IWM240405C002120002024-03-28 4:12PM EDT2024-04-051.421.391.43-0.03-2.07%7,1076,69917.43%
IWM240408C002120002024-03-28 3:56PM EDT2024-04-081.691.601.65+0.43+34.13%877316.44%
IWM240410C002120002024-03-28 3:49PM EDT2024-04-102.152.152.22+0.30+16.22%22117218.82%
IWM240412C002120002024-03-28 4:01PM EDT2024-04-122.432.472.53+0.02+0.83%5041,15719.39%
IWM240419C002120002024-03-28 4:00PM EDT2024-04-193.143.183.22+0.04+1.29%2,17724,21119.40%
IWM240426C002120002024-03-28 4:03PM EDT2024-04-263.833.843.91+0.48+14.33%28848219.84%
IWM240503C002120002024-03-28 1:57PM EDT2024-05-034.754.604.67+0.98+25.99%2217920.70%
IWM240517C002120002024-03-28 3:42PM EDT2024-05-175.705.775.81+0.20+3.64%7702,22721.25%
IWM240621C002120002024-03-28 1:55PM EDT2024-06-217.927.817.89+0.70+9.70%6,09620,56921.44%
IWM240719C002120002024-03-28 4:00PM EDT2024-07-199.389.419.52+2.07+28.32%443822.08%
IWM240816C002120002024-03-28 4:08PM EDT2024-08-1611.0710.9911.09+1.94+21.25%6298,09222.78%
IWM240920C002120002024-03-28 2:01PM EDT2024-09-2012.9212.8012.93+0.37+2.95%1551123.55%
IWM241018C002120002024-03-28 3:21PM EDT2024-10-1813.8913.5214.11+2.29+19.74%1032623.75%
IWM241115C002120002024-03-27 11:57AM EDT2024-11-1513.8815.1415.760.00-596124.74%
IWM241220C002120002024-03-28 11:30AM EDT2024-12-2017.4016.4417.13+2.27+15.00%14,43824.98%
IWM241231C002120002024-03-22 11:15AM EDT2024-12-3114.5016.6117.430.00-101024.89%
IWM250117C002120002024-03-28 1:00PM EDT2025-01-1718.0017.3018.07+0.94+5.51%131,74125.01%
IWM250321C002120002024-03-28 12:18PM EDT2025-03-2120.9119.5620.50+3.64+21.08%210225.64%
IWM250620C002120002024-03-28 12:20PM EDT2025-06-2023.7622.4523.65+2.33+10.87%24026.29%
IWM251219C002120002024-01-29 11:26AM EDT2025-12-1919.7822.9524.880.00-2223.30%
Putsfor1 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
IWM240401P002120002024-03-28 4:00PM EDT2024-04-011.941.691.95-0.64-24.81%1,84089.52%
IWM240403P002120002024-03-28 3:57PM EDT2024-04-032.242.242.34-0.91-28.89%276212.22%
IWM240405P002120002024-03-28 4:09PM EDT2024-04-052.702.712.76-0.90-25.00%3,61113114.30%
IWM240412P002120002024-03-28 3:59PM EDT2024-04-123.623.573.66-1.36-27.31%1353915.97%
IWM240419P002120002024-03-28 4:04PM EDT2024-04-194.164.074.14-0.90-17.79%41612915.56%
IWM240426P002120002024-03-28 2:55PM EDT2024-04-264.534.534.61-0.60-11.70%435215.58%
IWM240503P002120002024-03-28 11:57AM EDT2024-05-034.505.075.15-2.61-36.71%3116.05%
IWM240517P002120002024-03-28 3:51PM EDT2024-05-175.975.835.87-0.71-10.63%52337115.96%
IWM240621P002120002024-03-28 2:45PM EDT2024-06-217.457.337.40-0.38-4.85%3121,04716.03%
IWM240719P002120002024-03-28 12:51PM EDT2024-07-198.058.218.33-0.49-5.74%21115.91%
IWM240816P002120002024-03-28 11:27AM EDT2024-08-168.789.069.16-2.79-24.11%623615.83%
IWM240920P002120002024-03-25 11:16AM EDT2024-09-2011.939.9510.050.00-2415.70%
IWM241115P002120002024-03-27 3:40PM EDT2024-11-1512.2811.6311.750.00-1116.22%
IWM241220P002120002024-03-21 12:40PM EDT2024-12-2013.7012.4312.550.00-2616.24%
IWM241231P002120002024-01-08 5:10PM EDT2024-12-3120.4722.1222.860.00--330.02%
IWM250117P002120002024-03-27 3:59PM EDT2025-01-1713.2512.6013.010.00-219316.06%
IWM250620P002120002024-03-14 10:24AM EDT2025-06-2019.5015.0116.000.00-33016.24%
IWM251219P002120002024-01-24 3:09PM EDT2025-12-1925.2022.6824.530.00-41021.46%