UK markets open in 4 hours 31 minutes
NIKKEI 225
38,308.47 +756.31 (+2.01%) HANG SENG
17,049.80 +220.87 (+1.31%) CRUDE OIL
83.35 -0.01 (-0.01%) GOLD FUTURES
2,332.90 -9.20 (-0.39%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,460.80 -201.69 (-0.38%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424C00160000 | 2024-04-17 12:06PM EDT | 160.00 | 33.86 | 38.40 | 38.59 | 0.00 | - | - | 7 | 157.81% |
| IWM240424C00180000 | 2024-04-22 2:20PM EDT | 180.00 | 16.03 | 18.41 | 18.61 | 0.00 | - | 7 | 26 | 85.16% |
| IWM240424C00186000 | 2024-04-23 3:17PM EDT | 186.00 | 12.71 | 12.41 | 12.59 | +4.44 | +53.69% | 1 | 8 | 54.30% |
| IWM240424C00187000 | 2024-04-22 10:38AM EDT | 187.00 | 7.27 | 11.41 | 11.58 | 0.00 | - | 10 | 13 | 46.09% |
| IWM240424C00188000 | 2024-04-19 4:03PM EDT | 188.00 | 5.53 | 10.41 | 10.59 | 0.00 | - | 1 | 1 | 46.48% |
| IWM240424C00189000 | 2024-04-22 10:12AM EDT | 189.00 | 5.51 | 9.41 | 9.58 | 0.00 | - | 3 | 6 | 39.06% |
| IWM240424C00190000 | 2024-04-23 3:59PM EDT | 190.00 | 8.39 | 8.41 | 8.58 | +2.39 | +39.83% | 3 | 103 | 35.16% |
| IWM240424C00191000 | 2024-04-23 3:59PM EDT | 191.00 | 7.41 | 7.42 | 7.58 | +4.18 | +129.41% | 71 | 66 | 31.25% |
| IWM240424C00192000 | 2024-04-23 2:00PM EDT | 192.00 | 7.21 | 6.42 | 6.60 | +3.16 | +78.02% | 73 | 372 | 32.42% |
| IWM240424C00193000 | 2024-04-23 4:02PM EDT | 193.00 | 5.55 | 5.42 | 5.60 | +2.85 | +105.56% | 45 | 724 | 28.13% |
| IWM240424C00194000 | 2024-04-23 4:09PM EDT | 194.00 | 4.46 | 4.51 | 4.61 | +2.53 | +131.09% | 352 | 1,513 | 25.20% |
| IWM240424C00195000 | 2024-04-23 3:54PM EDT | 195.00 | 3.57 | 3.48 | 3.65 | +2.13 | +147.92% | 1,609 | 4,400 | 23.83% |
| IWM240424C00196000 | 2024-04-23 4:05PM EDT | 196.00 | 2.76 | 2.58 | 2.73 | +1.82 | +193.62% | 3,065 | 985 | 22.61% |
| IWM240424C00197000 | 2024-04-23 4:06PM EDT | 197.00 | 1.84 | 1.77 | 1.89 | +1.27 | +222.81% | 2,517 | 834 | 21.63% |
| IWM240424C00198000 | 2024-04-23 4:09PM EDT | 198.00 | 1.10 | 1.10 | 1.18 | +0.76 | +223.53% | 5,862 | 512 | 20.90% |
| IWM240424C00199000 | 2024-04-23 4:14PM EDT | 199.00 | 0.63 | 0.60 | 0.64 | +0.46 | +270.59% | 6,574 | 4,240 | 20.17% |
| IWM240424C00200000 | 2024-04-23 4:14PM EDT | 200.00 | 0.28 | 0.27 | 0.30 | +0.20 | +250.00% | 6,752 | 4,585 | 19.83% |
| IWM240424C00201000 | 2024-04-23 4:14PM EDT | 201.00 | 0.13 | 0.11 | 0.13 | +0.09 | +225.00% | 2,022 | 634 | 20.12% |
| IWM240424C00202000 | 2024-04-23 4:14PM EDT | 202.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1,601 | 891 | 20.51% |
| IWM240424C00203000 | 2024-04-23 4:08PM EDT | 203.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1,154 | 108 | 21.29% |
| IWM240424C00204000 | 2024-04-23 3:58PM EDT | 204.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 647 | 882 | 25.39% |
| IWM240424C00205000 | 2024-04-23 3:57PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 329 | 1,878 | 26.56% |
| IWM240424C00206000 | 2024-04-23 3:31PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 259 | 29.69% |
| IWM240424C00207000 | 2024-04-23 12:47PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,280 | 33.59% |
| IWM240424C00208000 | 2024-04-22 9:56AM EDT | 208.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 36.72% |
| IWM240424C00209000 | 2024-04-22 11:55AM EDT | 209.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 195 | 39.84% |
| IWM240424C00210000 | 2024-04-23 12:33PM EDT | 210.00 | 0.08 | 0.00 | 0.01 | +0.06 | +300.00% | 1 | 211 | 42.97% |
| IWM240424C00211000 | 2024-04-22 2:21PM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 115 | 46.88% |
| IWM240424C00212000 | 2024-04-23 3:50PM EDT | 212.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 476 | 50.00% |
| IWM240424C00213000 | 2024-04-19 11:51AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 53.13% |
| IWM240424C00214000 | 2024-04-16 10:41AM EDT | 214.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 51.56% |
| IWM240424C00215000 | 2024-04-23 12:33PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 54.69% |
| IWM240424C00220000 | 2024-04-17 10:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 68.75% |
Putsfor24 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240424P00160000 | 2024-04-19 10:28AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 791 | 137.50% |
| IWM240424P00170000 | 2024-04-22 10:05AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 388 | 100.00% |
| IWM240424P00180000 | 2024-04-23 10:54AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,869 | 65.63% |
| IWM240424P00186000 | 2024-04-23 3:50PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,340 | 50.00% |
| IWM240424P00187000 | 2024-04-23 3:32PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 98 | 318 | 46.09% |
| IWM240424P00188000 | 2024-04-23 3:40PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 388 | 1,353 | 42.19% |
| IWM240424P00189000 | 2024-04-23 3:42PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 73 | 410 | 39.06% |
| IWM240424P00190000 | 2024-04-23 3:44PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,737 | 5,184 | 35.16% |
| IWM240424P00191000 | 2024-04-23 3:59PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 248 | 177 | 31.25% |
| IWM240424P00192000 | 2024-04-23 4:12PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 620 | 1,470 | 28.13% |
| IWM240424P00193000 | 2024-04-23 4:14PM EDT | 193.00 | 0.02 | 0.01 | 0.02 | -0.46 | -95.83% | 1,899 | 2,207 | 26.56% |
| IWM240424P00194000 | 2024-04-23 4:14PM EDT | 194.00 | 0.03 | 0.02 | 0.03 | -0.80 | -96.39% | 3,781 | 1,448 | 23.83% |
| IWM240424P00195000 | 2024-04-23 4:13PM EDT | 195.00 | 0.06 | 0.06 | 0.07 | -1.09 | -94.78% | 4,579 | 4,350 | 23.15% |
| IWM240424P00196000 | 2024-04-23 4:12PM EDT | 196.00 | 0.16 | 0.14 | 0.16 | -1.55 | -90.64% | 2,747 | 594 | 22.61% |
| IWM240424P00197000 | 2024-04-23 4:13PM EDT | 197.00 | 0.32 | 0.32 | 0.33 | -2.11 | -86.83% | 4,575 | 235 | 21.97% |
| IWM240424P00198000 | 2024-04-23 4:14PM EDT | 198.00 | 0.61 | 0.60 | 0.62 | -2.04 | -76.98% | 9,976 | 342 | 21.14% |
| IWM240424P00199000 | 2024-04-23 4:14PM EDT | 199.00 | 1.09 | 1.07 | 1.12 | -2.21 | -66.97% | 3,329 | 589 | 21.39% |
| IWM240424P00200000 | 2024-04-23 3:55PM EDT | 200.00 | 1.84 | 1.73 | 1.84 | -3.08 | -62.60% | 673 | 246 | 23.10% |
| IWM240424P00201000 | 2024-04-23 4:14PM EDT | 201.00 | 2.63 | 2.55 | 2.63 | -2.42 | -47.92% | 3,070 | 537 | 23.15% |
| IWM240424P00202000 | 2024-04-23 2:06PM EDT | 202.00 | 3.05 | 3.44 | 3.63 | -5.48 | -64.24% | 17 | 18 | 29.10% |
| IWM240424P00203000 | 2024-04-23 4:11PM EDT | 203.00 | 4.58 | 4.43 | 4.61 | -4.08 | -47.11% | 148 | 0 | 33.79% |
| IWM240424P00204000 | 2024-04-19 2:38PM EDT | 204.00 | 6.35 | 5.43 | 5.61 | -5.81 | -47.78% | 3 | 10 | 39.06% |
| IWM240424P00205000 | 2024-04-22 2:28PM EDT | 205.00 | 9.70 | 6.43 | 6.61 | +0.87 | +9.85% | 2 | 2 | 44.24% |
| IWM240424P00206000 | 2024-04-23 3:58PM EDT | 206.00 | 7.65 | 7.43 | 7.61 | -6.51 | -45.97% | 221 | 0 | 49.22% |
| IWM240424P00207000 | 2024-04-17 2:13PM EDT | 207.00 | 12.34 | 8.43 | 8.61 | 0.00 | - | 73 | 0 | 54.10% |
| IWM240424P00208000 | 2024-04-15 11:19AM EDT | 208.00 | 11.05 | 9.43 | 9.61 | 0.00 | - | 3 | 0 | 50.98% |
| IWM240424P00209000 | 2024-04-23 9:47AM EDT | 209.00 | 12.06 | 10.43 | 10.61 | -2.49 | -17.11% | 1 | 0 | 55.08% |
| IWM240424P00210000 | 2024-04-19 2:38PM EDT | 210.00 | 18.16 | 11.43 | 11.61 | 0.00 | - | 1 | 1 | 59.38% |
| IWM240424P00212000 | 2024-04-18 4:09PM EDT | 212.00 | 19.15 | 13.43 | 13.61 | 0.00 | - | - | 0 | 67.38% |
| IWM240424P00260000 | 2024-04-19 3:28PM EDT | 260.00 | 67.48 | 61.41 | 61.61 | 0.00 | - | 1 | 0 | 218.36% |
© 2024 Yahoo. All rights reserved.