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
60,757.18 -1,795.73 (-2.87%) CMC Crypto 200
1,302.78 -55.23 (-4.07%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:218.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00218000 | 2024-05-10 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 326 | 49.22% |
| IWM240517C00218000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 44 | 5,792 | 19.92% |
| IWM240524C00218000 | 2024-05-10 2:16PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 14 | 431 | 17.82% |
| IWM240531C00218000 | 2024-05-10 2:05PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 57 | 320 | 17.04% |
| IWM240607C00218000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 0.45 | 0.44 | 0.46 | -0.16 | -26.23% | 16 | 95 | 17.51% |
| IWM240614C00218000 | 2024-05-10 4:03PM EDT | 2024-06-14 | 0.73 | 0.73 | 0.75 | -0.26 | -26.26% | 8 | 3,233 | 18.04% |
| IWM240621C00218000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 0.93 | 0.92 | 0.95 | -0.36 | -27.91% | 19,746 | 10,511 | 17.77% |
| IWM240719C00218000 | 2024-05-10 2:53PM EDT | 2024-07-19 | 2.00 | 2.04 | 2.08 | -0.50 | -20.00% | 26 | 566 | 18.47% |
| IWM240816C00218000 | 2024-05-09 11:19AM EDT | 2024-08-16 | 3.26 | 3.26 | 3.31 | -0.47 | -12.60% | 25 | 3,128 | 19.27% |
| IWM240920C00218000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 5.14 | 4.71 | 4.78 | +0.19 | +3.84% | 11 | 10,457 | 19.99% |
| IWM241220C00218000 | 2024-05-08 9:39AM EDT | 2024-12-20 | 8.49 | 8.41 | 8.52 | 0.00 | - | 2 | 2,415 | 21.70% |
| IWM250117C00218000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 9.35 | 9.31 | 9.44 | -0.83 | -8.15% | 1 | 512 | 21.88% |
| IWM250620C00218000 | 2024-04-16 10:32AM EDT | 2025-06-20 | 11.26 | 14.27 | 14.77 | 0.00 | - | 6 | 168 | 23.56% |
| IWM251219C00218000 | 2024-05-06 12:08PM EDT | 2025-12-19 | 20.64 | 19.62 | 20.32 | 0.00 | - | 86 | 202 | 24.96% |
| IWM260116C00218000 | 2024-03-22 2:23PM EDT | 2026-01-16 | 22.97 | 14.98 | 17.20 | 0.00 | - | 2 | 1 | 21.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00218000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 14.23 | 13.67 | 13.79 | 0.00 | - | 26 | 25 | 58.59% |
| IWM240517P00218000 | 2024-04-15 3:17PM EDT | 2024-05-17 | 22.84 | 13.64 | 13.79 | 0.00 | - | 120 | 0 | 24.02% |
| IWM240524P00218000 | 2024-05-08 9:32AM EDT | 2024-05-24 | 15.07 | 13.64 | 13.79 | 0.00 | - | 5 | 0 | 17.53% |
| IWM240621P00218000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 14.85 | 14.12 | 14.27 | 0.00 | - | 1 | 1 | 15.33% |
| IWM240719P00218000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 18.91 | 14.68 | 14.87 | 0.00 | - | 1 | 3 | 14.89% |
| IWM240816P00218000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 15.79 | 15.25 | 15.45 | 0.00 | - | 2 | 34 | 14.63% |
| IWM240920P00218000 | 2024-05-03 11:38AM EDT | 2024-09-20 | 18.12 | 15.84 | 16.08 | 0.00 | - | 1 | 635 | 14.28% |
| IWM241220P00218000 | 2024-03-21 9:49AM EDT | 2024-12-20 | 17.02 | 26.33 | 26.88 | 0.00 | - | - | 26 | 29.22% |
| IWM241231P00218000 | 2024-04-05 3:47PM EDT | 2024-12-31 | 18.88 | 19.57 | 20.07 | 0.00 | - | 1 | 1 | 17.76% |
| IWM250117P00218000 | 2024-04-29 2:11PM EDT | 2025-01-17 | 21.34 | 18.21 | 18.52 | 0.00 | - | 2 | 55 | 14.65% |
| IWM250331P00218000 | 2024-05-06 12:11PM EDT | 2025-03-31 | 19.75 | 19.18 | 19.77 | 0.00 | - | 2 | 1 | 14.70% |
| IWM250620P00218000 | 2024-05-06 12:10PM EDT | 2025-06-20 | 20.88 | 20.23 | 20.85 | 0.00 | - | 2 | 7 | 14.50% |
| IWM251219P00218000 | 2023-12-18 3:27PM EDT | 2025-12-19 | 28.34 | 29.91 | 32.98 | 0.00 | - | - | 11 | 24.00% |
| IWM260116P00218000 | 2024-01-09 10:30AM EDT | 2026-01-16 | 31.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.