Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,006.25 -65.38 (-1.29%) Dow
37,813.19 -647.73 (-1.68%) Nasdaq
15,457.29 -255.46 (-1.63%) Bitcoin USD
63,426.56 -1,663.23 (-2.56%) CMC Crypto 200
1,372.84 -9.74 (-0.70%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:213.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426C00213000 | 2024-04-25 10:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,717 | 45.31% |
| IWM240503C00213000 | 2024-04-24 12:34PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 832 | 24.41% |
| IWM240510C00213000 | 2024-04-25 10:01AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 4 | 17,180 | 21.19% |
| IWM240517C00213000 | 2024-04-25 10:48AM EDT | 2024-05-17 | 0.20 | 0.19 | 0.21 | -0.14 | -42.42% | 31 | 4,221 | 20.95% |
| IWM240524C00213000 | 2024-04-25 10:41AM EDT | 2024-05-24 | 0.32 | 0.34 | 0.35 | -0.26 | -44.83% | 1 | 211 | 20.44% |
| IWM240531C00213000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.51 | 0.48 | 0.50 | -0.25 | -32.89% | 8 | 304 | 20.02% |
| IWM240621C00213000 | 2024-04-25 10:40AM EDT | 2024-06-21 | 1.10 | 1.10 | 1.11 | -0.37 | -25.17% | 88 | 24,466 | 20.00% |
| IWM240628C00213000 | 2024-04-23 3:33PM EDT | 2024-06-28 | 2.10 | 1.36 | 1.38 | 0.00 | - | 22 | 305 | 20.28% |
| IWM240719C00213000 | 2024-04-24 3:31PM EDT | 2024-07-19 | 2.65 | 2.09 | 2.12 | 0.00 | - | 1,026 | 4,591 | 20.58% |
| IWM240816C00213000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 3.82 | 3.12 | 3.15 | 0.00 | - | 1 | 772 | 21.02% |
| IWM240920C00213000 | 2024-04-12 2:45PM EDT | 2024-09-20 | 6.31 | 4.40 | 4.45 | 0.00 | - | 113 | 2,237 | 21.57% |
| IWM240930C00213000 | 2024-04-22 4:00PM EDT | 2024-09-30 | 4.85 | 4.55 | 4.62 | 0.00 | - | 2 | 63 | 21.27% |
| IWM241018C00213000 | 2024-04-25 10:12AM EDT | 2024-10-18 | 5.24 | 5.19 | 5.26 | -0.95 | -15.35% | 1 | 468 | 21.52% |
| IWM241115C00213000 | 2024-04-11 3:38PM EDT | 2024-11-15 | 10.17 | 6.49 | 6.58 | 0.00 | - | 658 | 2,568 | 22.52% |
| IWM241220C00213000 | 2024-04-22 10:09AM EDT | 2024-12-20 | 7.66 | 7.61 | 7.69 | 0.00 | - | 34 | 553 | 22.73% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 25.12% |
| IWM250117C00213000 | 2024-04-19 3:01PM EDT | 2025-01-17 | 7.77 | 8.40 | 8.51 | 0.00 | - | 2 | 4,934 | 22.82% |
| IWM250321C00213000 | 2024-04-22 12:03PM EDT | 2025-03-21 | 10.28 | 10.39 | 10.56 | 0.00 | - | 43 | 322 | 23.44% |
| IWM250620C00213000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 12.75 | 13.05 | 13.34 | 0.00 | - | 2 | 13 | 24.18% |
| IWM251219C00213000 | 2024-04-16 1:44PM EDT | 2025-12-19 | 18.54 | 17.90 | 18.31 | 0.00 | - | 3 | 6 | 25.24% |
| IWM260116C00213000 | 2024-04-23 1:34PM EDT | 2026-01-16 | 20.75 | 18.07 | 18.98 | 0.00 | - | 130 | 65 | 25.33% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240426P00213000 | 2024-04-25 9:56AM EDT | 2024-04-26 | 18.90 | 18.04 | 18.15 | +1.16 | +6.54% | 3 | 0 | 68.56% |
| IWM240503P00213000 | 2024-04-12 3:54PM EDT | 2024-05-03 | 14.63 | 18.10 | 18.24 | 0.00 | - | 1 | 0 | 36.57% |
| IWM240510P00213000 | 2024-04-16 11:37AM EDT | 2024-05-10 | 17.94 | 17.96 | 18.11 | 0.00 | - | 5 | 1 | 24.66% |
| IWM240517P00213000 | 2024-04-19 2:20PM EDT | 2024-05-17 | 20.40 | 17.91 | 18.06 | 0.00 | - | 690 | 146 | 19.43% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 2024-05-24 | 12.65 | 18.05 | 18.20 | 0.00 | - | 20 | 0 | 19.48% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 2024-05-31 | 18.65 | 18.16 | 18.32 | 0.00 | - | 1 | 0 | 18.99% |
| IWM240621P00213000 | 2024-04-05 12:20PM EDT | 2024-06-21 | 10.84 | 18.20 | 18.50 | 0.00 | - | 1 | 983 | 16.64% |
| IWM240628P00213000 | 2024-04-24 11:20AM EDT | 2024-06-28 | 16.61 | 18.34 | 18.59 | 0.00 | - | 1 | 4 | 16.33% |
| IWM240719P00213000 | 2024-04-12 3:20PM EDT | 2024-07-19 | 16.80 | 18.68 | 19.00 | 0.00 | - | 3 | 27 | 16.31% |
| IWM240816P00213000 | 2024-04-12 3:21PM EDT | 2024-08-16 | 17.00 | 19.10 | 19.38 | 0.00 | - | 1 | 63 | 15.63% |
| IWM240920P00213000 | 2024-04-01 1:26PM EDT | 2024-09-20 | 11.64 | 19.55 | 19.89 | 0.00 | - | 37 | 49 | 15.22% |
| IWM240930P00213000 | 2024-04-03 4:06PM EDT | 2024-09-30 | 13.05 | 19.72 | 20.14 | 0.00 | - | 2 | 1 | 15.43% |
| IWM241115P00213000 | 2024-04-11 2:33PM EDT | 2024-11-15 | 16.25 | 20.63 | 21.03 | 0.00 | - | 2 | 565 | 15.61% |
| IWM241220P00213000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 17.34 | 21.23 | 21.68 | 0.00 | - | 3 | 5 | 15.71% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 2024-12-31 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 14.87% |
| IWM250117P00213000 | 2024-04-09 4:08PM EDT | 2025-01-17 | 15.18 | 21.46 | 21.94 | 0.00 | - | 275 | 1,406 | 15.34% |
| IWM250620P00213000 | 2024-04-24 3:07PM EDT | 2025-06-20 | 22.17 | 23.18 | 23.86 | 0.00 | - | 73 | 242 | 14.88% |
| IWM251219P00213000 | 2024-02-23 1:34PM EDT | 2025-12-19 | 23.50 | 19.78 | 21.82 | 0.00 | - | 1,000 | 1,027 | 10.09% |
© 2024 Yahoo. All rights reserved.