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
60,871.21 -2,336.64 (-3.70%) CMC Crypto 200
1,258.41 -99.60 (-7.33%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510C00225000 | 2024-05-07 10:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 557 | 65.63% |
| IWM240517C00225000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 212 | 15,251 | 24.61% |
| IWM240524C00225000 | 2024-05-10 10:28AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 19 | 491 | 20.51% |
| IWM240531C00225000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 22 | 601 | 18.56% |
| IWM240607C00225000 | 2024-05-10 1:52PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 12 | 466 | 18.26% |
| IWM240614C00225000 | 2024-05-10 3:35PM EDT | 2024-06-14 | 0.24 | 0.22 | 0.24 | -0.12 | -33.33% | 12 | 36 | 18.34% |
| IWM240621C00225000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.32 | -0.15 | -32.61% | 1,623 | 71,200 | 17.80% |
| IWM240628C00225000 | 2024-05-10 3:06PM EDT | 2024-06-28 | 0.44 | 0.44 | 0.47 | -0.20 | -31.25% | 49 | 4,376 | 17.99% |
| IWM240719C00225000 | 2024-05-10 4:03PM EDT | 2024-07-19 | 0.95 | 0.94 | 0.97 | -0.33 | -25.78% | 317 | 16,702 | 18.24% |
| IWM240816C00225000 | 2024-05-10 1:50PM EDT | 2024-08-16 | 1.71 | 1.77 | 1.81 | -0.43 | -20.09% | 26 | 8,777 | 18.84% |
| IWM240920C00225000 | 2024-05-10 3:14PM EDT | 2024-09-20 | 2.85 | 2.87 | 2.93 | -0.53 | -15.68% | 17 | 14,864 | 19.43% |
| IWM240930C00225000 | 2024-05-10 3:37PM EDT | 2024-09-30 | 3.07 | 3.03 | 3.11 | -0.42 | -12.03% | 5 | 3,500 | 19.21% |
| IWM241018C00225000 | 2024-05-10 12:33PM EDT | 2024-10-18 | 3.60 | 3.65 | 3.72 | -0.55 | -13.25% | 9 | 6,338 | 19.55% |
| IWM241115C00225000 | 2024-05-09 2:51PM EDT | 2024-11-15 | 5.42 | 4.93 | 5.02 | 0.00 | - | 6 | 2,724 | 20.73% |
| IWM241220C00225000 | 2024-05-10 1:03PM EDT | 2024-12-20 | 5.97 | 6.02 | 6.12 | -0.78 | -11.56% | 1 | 9,240 | 21.03% |
| IWM241231C00225000 | 2024-05-03 9:32AM EDT | 2024-12-31 | 6.48 | 6.16 | 6.40 | 0.00 | - | 1 | 297 | 21.02% |
| IWM250117C00225000 | 2024-05-10 2:57PM EDT | 2025-01-17 | 6.82 | 6.82 | 6.94 | -0.64 | -8.58% | 209 | 5,228 | 21.19% |
| IWM250321C00225000 | 2024-05-06 10:03AM EDT | 2025-03-21 | 8.99 | 8.72 | 9.05 | -0.56 | -5.86% | 1 | 4,518 | 21.99% |
| IWM250331C00225000 | 2024-05-10 2:15PM EDT | 2025-03-31 | 9.03 | 8.92 | 9.35 | -0.03 | -0.33% | 2 | 8 | 22.06% |
| IWM250620C00225000 | 2024-05-09 3:44PM EDT | 2025-06-20 | 12.45 | 11.44 | 11.91 | 0.00 | - | 1 | 3,467 | 22.87% |
| IWM251219C00225000 | 2024-05-10 2:53PM EDT | 2025-12-19 | 16.62 | 16.53 | 17.06 | -0.72 | -4.15% | 1 | 6,693 | 24.10% |
| IWM260116C00225000 | 2024-04-29 2:21PM EDT | 2026-01-16 | 15.96 | 16.41 | 18.39 | 0.00 | - | 2 | 109 | 24.82% |
| IWM260618C00225000 | 2024-05-08 10:15AM EDT | 2026-06-18 | 21.50 | 19.21 | 23.26 | 0.00 | - | 1 | 1,505 | 26.35% |
| IWM261218C00225000 | 2024-05-07 3:27PM EDT | 2026-12-18 | 25.80 | 23.05 | 28.00 | 0.00 | - | 2 | 19 | 27.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240510P00225000 | 2024-05-09 9:45AM EDT | 2024-05-10 | 20.55 | 20.64 | 20.79 | -0.68 | -3.20% | 1 | 2 | 77.34% |
| IWM240517P00225000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 24.85 | 20.64 | 20.79 | 0.00 | - | 200 | 0 | 33.30% |
| IWM240607P00225000 | 2024-05-03 10:01AM EDT | 2024-06-07 | 18.75 | 20.64 | 20.79 | -3.47 | -15.62% | 1 | 0 | 17.53% |
| IWM240621P00225000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 21.00 | 20.64 | 20.83 | +0.49 | +2.39% | 10 | 17 | 15.24% |
| IWM240628P00225000 | 2024-04-16 9:43AM EDT | 2024-06-28 | 31.32 | 20.64 | 20.89 | 0.00 | - | 3 | 0 | 15.06% |
| IWM240719P00225000 | 2024-05-08 1:13PM EDT | 2024-07-19 | 22.00 | 20.78 | 21.04 | 0.00 | - | 28 | 14 | 14.16% |
| IWM240816P00225000 | 2024-05-08 9:32AM EDT | 2024-08-16 | 22.40 | 21.05 | 21.29 | 0.00 | - | 2 | 3 | 13.60% |
| IWM240920P00225000 | 2024-05-07 1:49PM EDT | 2024-09-20 | 20.79 | 21.36 | 21.67 | 0.00 | - | 4 | 264 | 13.35% |
| IWM240930P00225000 | 2024-05-07 1:49PM EDT | 2024-09-30 | 20.97 | 21.48 | 21.81 | 0.00 | - | 4 | 6 | 13.40% |
| IWM241018P00225000 | 2024-05-07 1:09PM EDT | 2024-10-18 | 20.93 | 21.74 | 22.07 | 0.00 | - | 1 | 24 | 13.48% |
| IWM241115P00225000 | 2024-04-18 1:33PM EDT | 2024-11-15 | 31.85 | 22.23 | 22.63 | 0.00 | - | 4 | 10 | 13.97% |
| IWM241220P00225000 | 2024-05-10 11:30AM EDT | 2024-12-20 | 22.95 | 22.69 | 23.14 | -8.44 | -26.89% | 2 | 71 | 14.00% |
| IWM241231P00225000 | 2024-02-27 12:30PM EDT | 2024-12-31 | 24.64 | 19.09 | 19.92 | 0.00 | - | - | 2 | 0.00% |
| IWM250117P00225000 | 2024-05-10 2:03PM EDT | 2025-01-17 | 23.54 | 22.99 | 23.48 | -4.62 | -16.41% | 1 | 63 | 13.89% |
| IWM250321P00225000 | 2024-04-30 12:57PM EDT | 2025-03-21 | 29.79 | 23.69 | 24.28 | 0.00 | - | 193 | 107 | 13.81% |
| IWM250620P00225000 | 2024-03-22 1:59PM EDT | 2025-06-20 | 24.40 | 32.68 | 34.28 | 0.00 | - | 2 | 7 | 24.92% |
| IWM251219P00225000 | 2024-05-06 12:15PM EDT | 2025-12-19 | 27.13 | 26.37 | 27.37 | 0.00 | - | 2 | 811 | 13.64% |
| IWM260116P00225000 | 2024-04-17 12:11PM EDT | 2026-01-16 | 33.91 | 26.04 | 28.12 | 0.00 | - | 2 | 10 | 14.11% |
| IWM260618P00225000 | 2024-02-27 4:50PM EDT | 2026-06-18 | 29.74 | 23.50 | 28.50 | 0.00 | - | - | 10 | 12.99% |
| IWM261218P00225000 | 2024-05-06 2:20PM EDT | 2026-12-18 | 30.04 | 27.58 | 32.00 | 0.00 | - | 10 | 20 | 14.51% |
© 2024 Yahoo. All rights reserved.