UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,479.02 +3.10 (+0.02%) CRUDE OIL
78.41 +0.30 (+0.38%) GOLD FUTURES
2,319.40 +10.80 (+0.47%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,898.34 +452.82 (+0.90%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00180000 | 2024-05-02 10:59AM EDT | 2024-05-06 | 18.40 | 22.16 | 22.30 | 0.00 | - | 4 | 10 | 138.18% |
| IWM240507C00180000 | 2024-05-02 9:31AM EDT | 2024-05-07 | 18.94 | 22.15 | 22.33 | +18.94 | - | - | 4 | 98.34% |
| IWM240508C00180000 | 2024-05-02 11:48AM EDT | 2024-05-08 | 18.52 | 22.19 | 22.36 | +18.52 | - | - | 1 | 82.03% |
| IWM240510C00180000 | 2024-04-26 3:40PM EDT | 2024-05-10 | 18.94 | 22.31 | 22.47 | 0.00 | - | 40 | 26 | 67.48% |
| IWM240515C00180000 | 2024-05-03 10:12AM EDT | 2024-05-15 | 22.71 | 22.41 | 22.58 | +22.71 | - | 4 | 0 | 50.00% |
| IWM240517C00180000 | 2024-05-03 3:20PM EDT | 2024-05-17 | 22.02 | 22.54 | 22.70 | +3.09 | +16.32% | 160 | 23,187 | 49.27% |
| IWM240524C00180000 | 2024-04-30 10:27AM EDT | 2024-05-24 | 19.13 | 22.83 | 22.99 | 0.00 | - | 1 | 41 | 42.73% |
| IWM240531C00180000 | 2024-05-03 2:17PM EDT | 2024-05-31 | 23.06 | 23.04 | 23.20 | +4.91 | +27.05% | 40 | 5 | 38.51% |
| IWM240607C00180000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 19.14 | 23.35 | 23.51 | +19.14 | - | - | 6 | 36.61% |
| IWM240621C00180000 | 2024-05-03 2:39PM EDT | 2024-06-21 | 23.45 | 23.54 | 23.86 | +4.03 | +20.75% | 6 | 30,185 | 32.81% |
| IWM240628C00180000 | 2024-04-30 3:56PM EDT | 2024-06-28 | 18.47 | 23.71 | 24.03 | 0.00 | - | 2 | 81 | 31.53% |
| IWM240719C00180000 | 2024-05-03 4:10PM EDT | 2024-07-19 | 24.73 | 24.60 | 24.88 | +2.08 | +9.18% | 7 | 137 | 30.42% |
| IWM240816C00180000 | 2024-05-02 3:35PM EDT | 2024-08-16 | 23.91 | 25.95 | 26.19 | 0.00 | - | 20 | 408 | 30.32% |
| IWM240920C00180000 | 2024-05-03 11:04AM EDT | 2024-09-20 | 27.18 | 27.44 | 27.72 | +4.88 | +21.88% | 13 | 11,714 | 30.29% |
| IWM240930C00180000 | 2024-04-15 3:56PM EDT | 2024-09-30 | 24.26 | 27.56 | 27.88 | 0.00 | - | 2 | 6,611 | 29.65% |
| IWM241018C00180000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 27.82 | 28.04 | 28.37 | +2.22 | +8.67% | 10 | 9 | 29.14% |
| IWM241115C00180000 | 2024-05-01 3:12PM EDT | 2024-11-15 | 27.35 | 29.43 | 29.81 | 0.00 | - | 201 | 111 | 29.99% |
| IWM241220C00180000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 31.70 | 30.57 | 31.02 | +5.55 | +21.22% | 1 | 16,670 | 29.90% |
| IWM241231C00180000 | 2024-04-09 9:30AM EDT | 2024-12-31 | 35.75 | 30.68 | 31.25 | 0.00 | - | 1 | 357 | 29.63% |
| IWM250117C00180000 | 2024-05-03 2:43PM EDT | 2025-01-17 | 31.38 | 31.26 | 31.75 | +4.66 | +17.44% | 92 | 1,745 | 29.51% |
| IWM250321C00180000 | 2024-04-22 10:22AM EDT | 2025-03-21 | 28.30 | 33.36 | 33.95 | 0.00 | - | 3 | 14 | 29.87% |
| IWM250331C00180000 | 2024-04-23 9:32AM EDT | 2025-03-31 | 29.30 | 33.48 | 34.15 | 0.00 | - | 1 | 19 | 29.72% |
| IWM250620C00180000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 37.29 | 35.69 | 37.13 | +2.69 | +7.77% | 1 | 10,895 | 30.64% |
| IWM251219C00180000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 38.83 | 40.14 | 41.89 | 0.00 | - | 2 | 3,581 | 30.76% |
| IWM260116C00180000 | 2024-04-22 3:45PM EDT | 2026-01-16 | 37.25 | 40.06 | 42.79 | 0.00 | - | 2 | 169 | 31.02% |
| IWM260618C00180000 | 2024-04-24 11:17AM EDT | 2026-06-18 | 41.50 | 42.62 | 47.50 | 0.00 | - | 1 | 33 | 32.30% |
| IWM261218C00180000 | 2024-04-10 2:28PM EDT | 2026-12-18 | 48.74 | 46.50 | 51.45 | 0.00 | - | 1 | 51 | 32.44% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00180000 | 2024-05-03 10:34AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 687 | 78.13% |
| IWM240507P00180000 | 2024-05-01 3:35PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 104 | 54.69% |
| IWM240508P00180000 | 2024-05-03 11:46AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 51 | 61 | 47.66% |
| IWM240509P00180000 | 2024-05-02 10:29AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 16 | 41.41% |
| IWM240510P00180000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 756 | 17,110 | 36.72% |
| IWM240513P00180000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 0.05 | 0.01 | 0.02 | +0.05 | - | - | 83 | 31.64% |
| IWM240514P00180000 | 2024-05-02 1:21PM EDT | 2024-05-14 | 0.06 | 0.02 | 0.03 | +0.06 | - | - | 4,501 | 31.25% |
| IWM240515P00180000 | 2024-05-02 10:11AM EDT | 2024-05-15 | 0.14 | 0.03 | 0.05 | +0.14 | - | - | 94 | 31.64% |
| IWM240516P00180000 | 2024-05-03 3:44PM EDT | 2024-05-16 | 0.05 | 0.05 | 0.06 | +0.05 | - | 120 | 472 | 30.96% |
| IWM240517P00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 5,346 | 93,707 | 29.69% |
| IWM240524P00180000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.14 | -0.09 | -42.86% | 313 | 4,362 | 26.91% |
| IWM240531P00180000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.23 | -0.13 | -38.24% | 142 | 6,315 | 25.20% |
| IWM240607P00180000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.33 | 0.33 | 0.35 | -0.13 | -28.26% | 41 | 323 | 24.37% |
| IWM240614P00180000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 0.54 | 0.54 | 0.56 | +0.54 | - | 220 | 14 | 24.63% |
| IWM240621P00180000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 0.68 | 0.67 | 0.68 | -0.21 | -23.60% | 15,734 | 118,849 | 23.85% |
| IWM240628P00180000 | 2024-05-03 1:49PM EDT | 2024-06-28 | 0.80 | 0.79 | 0.82 | -0.20 | -20.00% | 108 | 9,075 | 23.39% |
| IWM240719P00180000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 1.16 | 1.15 | 1.18 | -0.25 | -17.73% | 1,811 | 19,531 | 22.02% |
| IWM240816P00180000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 1.74 | 1.71 | 1.74 | -0.29 | -14.29% | 65 | 21,695 | 21.28% |
| IWM240920P00180000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 2.40 | 2.36 | 2.41 | -0.40 | -14.29% | 36 | 56,865 | 20.66% |
| IWM240930P00180000 | 2024-05-03 2:25PM EDT | 2024-09-30 | 2.58 | 2.53 | 2.60 | -0.45 | -14.85% | 39 | 1,649 | 20.53% |
| IWM241018P00180000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 3.05 | 2.95 | 3.01 | -0.51 | -14.33% | 10 | 5,014 | 20.54% |
| IWM241115P00180000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 3.70 | 3.67 | 3.74 | -0.58 | -13.55% | 12 | 4,536 | 20.81% |
| IWM241220P00180000 | 2024-05-03 3:23PM EDT | 2024-12-20 | 4.42 | 4.31 | 4.39 | -0.43 | -8.87% | 8,606 | 64,450 | 20.57% |
| IWM241231P00180000 | 2024-05-03 4:03PM EDT | 2024-12-31 | 4.50 | 4.43 | 4.58 | -0.45 | -9.09% | 494 | 1,222 | 20.48% |
| IWM250117P00180000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 4.74 | 4.70 | 4.80 | -0.49 | -9.37% | 228 | 23,391 | 20.23% |
| IWM250321P00180000 | 2024-05-03 1:41PM EDT | 2025-03-21 | 5.76 | 5.60 | 5.82 | -0.58 | -9.15% | 34 | 16,481 | 19.90% |
| IWM250331P00180000 | 2024-05-03 10:05AM EDT | 2025-03-31 | 5.77 | 5.62 | 5.99 | -1.23 | -17.57% | 17 | 12 | 19.89% |
| IWM250620P00180000 | 2024-05-03 2:25PM EDT | 2025-06-20 | 7.00 | 6.81 | 7.09 | -0.51 | -6.79% | 9,601 | 33,002 | 19.44% |
| IWM251219P00180000 | 2024-05-01 3:24PM EDT | 2025-12-19 | 9.66 | 8.91 | 9.38 | 0.00 | - | 35 | 39,378 | 18.91% |
| IWM260116P00180000 | 2024-04-22 11:23AM EDT | 2026-01-16 | 11.99 | 8.56 | 10.17 | 0.00 | - | 1 | 9,144 | 19.37% |
| IWM260618P00180000 | 2024-04-12 2:09PM EDT | 2026-06-18 | 12.25 | 9.32 | 12.30 | 0.00 | - | 79 | 485 | 19.48% |
| IWM261218P00180000 | 2024-05-03 2:25PM EDT | 2026-12-18 | 12.80 | 10.78 | 14.22 | -1.55 | -10.80% | 1,400 | 2,542 | 19.22% |
© 2024 Yahoo. All rights reserved.