Singapore markets open in 5 hours 26 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,060.34 -1.48 (-0.03%) Dow
37,848.79 +113.68 (+0.30%) Nasdaq
15,895.79 +10.77 (+0.07%) Bitcoin USD
62,949.35 -335.75 (-0.53%) CMC Crypto 200
885.54 0.00 (0.00%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:214.00
Callsfor17 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417C00214000 | 2024-04-12 3:06PM EDT | 2024-04-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 113 | 48.44% |
| IWM240419C00214000 | 2024-04-16 11:34AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27,427 | 33.59% |
| IWM240422C00214000 | 2024-04-12 12:28PM EDT | 2024-04-22 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 272 | 25.78% |
| IWM240424C00214000 | 2024-04-16 10:41AM EDT | 2024-04-24 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 1 | 21 | 24.41% |
| IWM240426C00214000 | 2024-04-16 2:07PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 1,390 | 24.22% |
| IWM240503C00214000 | 2024-04-16 2:45PM EDT | 2024-05-03 | 0.09 | 0.10 | 0.11 | -0.05 | -35.71% | 64 | 286 | 22.02% |
| IWM240510C00214000 | 2024-04-16 2:49PM EDT | 2024-05-10 | 0.19 | 0.20 | 0.22 | -0.08 | -29.63% | 81 | 175 | 21.22% |
| IWM240517C00214000 | 2024-04-16 3:07PM EDT | 2024-05-17 | 0.39 | 0.38 | 0.39 | -0.10 | -20.41% | 139 | 2,631 | 21.19% |
| IWM240524C00214000 | 2024-04-15 4:07PM EDT | 2024-05-24 | 0.58 | 0.56 | 0.58 | -0.12 | -17.14% | 2 | 80 | 21.12% |
| IWM240531C00214000 | 2024-04-16 10:58AM EDT | 2024-05-31 | 0.65 | 0.73 | 0.77 | -0.25 | -27.78% | 7 | 39 | 20.97% |
| IWM240621C00214000 | 2024-04-16 2:06PM EDT | 2024-06-21 | 1.38 | 1.38 | 1.41 | -0.28 | -16.87% | 13 | 1,305 | 20.88% |
| IWM240628C00214000 | 2024-04-16 9:38AM EDT | 2024-06-28 | 1.51 | 1.67 | 1.69 | -0.30 | -16.57% | 1 | 617 | 21.14% |
| IWM240719C00214000 | 2024-04-16 10:00AM EDT | 2024-07-19 | 2.18 | 2.42 | 2.45 | -0.55 | -20.15% | 11 | 1,611 | 21.42% |
| IWM240816C00214000 | 2024-04-15 3:15PM EDT | 2024-08-16 | 3.69 | 3.50 | 3.54 | 0.00 | - | 5 | 542 | 21.97% |
| IWM240920C00214000 | 2024-04-15 2:52PM EDT | 2024-09-20 | 4.98 | 4.78 | 4.84 | 0.00 | - | 5 | 1,371 | 22.44% |
| IWM240930C00214000 | 2024-04-09 3:45PM EDT | 2024-09-30 | 9.53 | 4.92 | 5.00 | 0.00 | - | 41 | 56 | 22.12% |
| IWM241018C00214000 | 2024-04-11 12:51PM EDT | 2024-10-18 | 8.15 | 5.53 | 5.59 | 0.00 | - | 2 | 2,526 | 22.24% |
| IWM241115C00214000 | 2024-04-12 1:02PM EDT | 2024-11-15 | 8.64 | 6.86 | 6.94 | 0.00 | - | 9 | 407 | 23.26% |
| IWM241220C00214000 | 2024-04-10 11:01AM EDT | 2024-12-20 | 10.80 | 7.92 | 8.00 | 0.00 | - | 2 | 4,048 | 23.36% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 2024-12-31 | 13.69 | 8.16 | 8.30 | 0.00 | - | 1 | 18 | 23.35% |
| IWM250117C00214000 | 2024-04-16 11:19AM EDT | 2025-01-17 | 8.63 | 8.73 | 8.83 | -2.00 | -18.81% | 1 | 2,374 | 23.46% |
| IWM250321C00214000 | 2024-04-12 9:58AM EDT | 2025-03-21 | 13.51 | 10.67 | 10.80 | 0.00 | - | 58 | 66 | 23.93% |
| IWM250331C00214000 | 2024-04-16 10:18AM EDT | 2025-03-31 | 10.70 | 10.79 | 11.13 | -2.71 | -20.21% | 2 | 1 | 24.04% |
| IWM250620C00214000 | 2024-04-16 10:18AM EDT | 2025-06-20 | 12.98 | 13.35 | 13.51 | -1.72 | -11.70% | 177 | 1,035 | 24.56% |
| IWM260116C00214000 | 2024-03-08 2:00PM EDT | 2026-01-16 | 25.71 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 32.82% |
Putsfor17 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240417P00214000 | 2024-04-12 3:30PM EDT | 2024-04-17 | 19.57 | 18.67 | 18.80 | +3.47 | +21.55% | 1 | 3 | 0.00% |
| IWM240419P00214000 | 2024-04-16 2:55PM EDT | 2024-04-19 | 18.55 | 18.67 | 18.80 | +0.32 | +1.76% | 51 | 15 | 0.00% |
| IWM240422P00214000 | 2024-04-08 11:36AM EDT | 2024-04-22 | 8.92 | 18.51 | 18.67 | 0.00 | - | - | 0 | 0.00% |
| IWM240426P00214000 | 2024-04-16 3:05PM EDT | 2024-04-26 | 18.74 | 18.52 | 18.68 | +7.50 | +66.73% | 1 | 0 | 0.00% |
| IWM240503P00214000 | 2024-04-15 3:26PM EDT | 2024-05-03 | 18.59 | 18.64 | 18.81 | 0.00 | - | 3 | 2 | 0.00% |
| IWM240510P00214000 | 2024-04-16 2:54PM EDT | 2024-05-10 | 18.51 | 18.56 | 18.73 | +11.90 | +180.03% | 180 | 80 | 0.00% |
| IWM240517P00214000 | 2024-04-15 3:51PM EDT | 2024-05-17 | 19.82 | 18.66 | 18.81 | +1.71 | +9.44% | 1 | 736 | 0.00% |
| IWM240524P00214000 | 2024-04-05 3:25PM EDT | 2024-05-24 | 11.07 | 18.65 | 18.84 | 0.00 | - | 1 | 1 | 0.00% |
| IWM240621P00214000 | 2024-04-16 10:58AM EDT | 2024-06-21 | 20.17 | 18.95 | 19.21 | +1.61 | +8.67% | 2 | 583 | 12.77% |
| IWM240628P00214000 | 2024-04-15 3:00PM EDT | 2024-06-28 | 19.20 | 19.06 | 19.23 | 0.00 | - | 1 | 1,509 | 12.38% |
| IWM240719P00214000 | 2024-04-15 2:25PM EDT | 2024-07-19 | 19.37 | 19.32 | 19.58 | 0.00 | - | 3 | 4 | 13.50% |
| IWM240816P00214000 | 2024-04-12 11:10AM EDT | 2024-08-16 | 16.89 | 19.83 | 20.13 | 0.00 | - | 2 | 31 | 14.34% |
| IWM240920P00214000 | 2024-04-03 10:00AM EDT | 2024-09-20 | 13.96 | 20.25 | 20.54 | 0.00 | - | 10 | 15 | 14.00% |
| IWM240930P00214000 | 2024-04-12 11:10AM EDT | 2024-09-30 | 17.75 | 20.43 | 20.81 | 0.00 | - | 2 | 1 | 14.37% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 21.34 | 21.72 | 0.00 | - | 2 | 2 | 14.89% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 2024-12-31 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 18.21% |
| IWM250117P00214000 | 2024-04-16 10:29AM EDT | 2025-01-17 | 23.26 | 22.17 | 22.60 | +5.95 | +34.37% | 1 | 77 | 14.76% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 11.35% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 25.12 | 27.22 | 0.00 | - | 2 | 1 | 14.81% |
© 2024 Yahoo. All rights reserved.