UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,436.36 -39.56 (-0.21%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,320.00 +11.40 (+0.49%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,030.35 +573.09 (+1.14%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:187.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00187000 | 2024-05-03 2:22PM EDT | 2024-05-06 | 15.14 | 15.18 | 15.30 | +2.46 | +19.40% | 1 | 20 | 101.17% |
| IWM240507C00187000 | 2024-05-03 1:07PM EDT | 2024-05-07 | 14.97 | 15.21 | 15.33 | +14.97 | - | 4 | 30 | 73.05% |
| IWM240508C00187000 | 2024-05-03 10:31AM EDT | 2024-05-08 | 15.17 | 15.24 | 15.36 | +15.17 | - | 24 | 4 | 60.74% |
| IWM240509C00187000 | 2024-05-02 12:20PM EDT | 2024-05-09 | 11.51 | 15.33 | 15.45 | +11.51 | - | - | 32 | 55.42% |
| IWM240510C00187000 | 2024-05-01 2:56PM EDT | 2024-05-10 | 12.99 | 15.35 | 15.49 | 0.00 | - | 45 | 13 | 50.34% |
| IWM240513C00187000 | 2024-05-01 3:51PM EDT | 2024-05-13 | 10.47 | 15.36 | 15.53 | +10.47 | - | - | 6 | 41.94% |
| IWM240517C00187000 | 2024-05-03 12:17PM EDT | 2024-05-17 | 15.45 | 15.63 | 15.81 | +3.16 | +25.71% | 31 | 324 | 38.18% |
| IWM240531C00187000 | 2024-05-03 11:32AM EDT | 2024-05-31 | 15.92 | 16.32 | 16.49 | +3.47 | +27.87% | 2 | 38 | 31.38% |
| IWM240607C00187000 | 2024-05-02 12:44PM EDT | 2024-06-07 | 13.66 | 16.73 | 16.90 | 0.00 | - | 15 | 16 | 30.45% |
| IWM240621C00187000 | 2024-05-03 12:17PM EDT | 2024-06-21 | 16.98 | 17.14 | 17.40 | +4.53 | +36.39% | 6 | 3,786 | 27.98% |
| IWM240628C00187000 | 2024-05-02 1:06PM EDT | 2024-06-28 | 14.85 | 17.47 | 17.65 | 0.00 | - | 1 | 198 | 27.22% |
| IWM240816C00187000 | 2024-04-30 11:59AM EDT | 2024-08-16 | 16.54 | 20.05 | 20.24 | 0.00 | - | 1 | 730 | 27.34% |
| IWM240920C00187000 | 2024-04-24 12:40PM EDT | 2024-09-20 | 18.34 | 21.71 | 21.95 | 0.00 | - | 2 | 1,312 | 27.67% |
| IWM240930C00187000 | 2024-03-28 11:37AM EDT | 2024-09-30 | 31.57 | 19.45 | 19.74 | 0.00 | - | 10 | 45 | 21.63% |
| IWM241018C00187000 | 2024-04-16 9:35AM EDT | 2024-10-18 | 18.34 | 22.49 | 22.78 | 0.00 | - | 2 | 6 | 26.98% |
| IWM241115C00187000 | 2024-04-29 2:05PM EDT | 2024-11-15 | 22.86 | 24.02 | 24.38 | 0.00 | - | 60 | 41 | 28.03% |
| IWM241231C00187000 | 2024-03-14 1:06PM EDT | 2024-12-31 | 27.08 | 24.37 | 25.16 | 0.00 | - | 1 | 5 | 26.54% |
| IWM250117C00187000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 26.08 | 26.07 | 26.54 | +3.88 | +17.48% | 1 | 114 | 27.91% |
| IWM260116C00187000 | 2024-04-08 1:04PM EDT | 2026-01-16 | 40.79 | 35.48 | 38.19 | 0.00 | - | 1 | 4 | 29.99% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00187000 | 2024-05-03 2:56PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 692 | 53.13% |
| IWM240507P00187000 | 2024-05-02 10:27AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 105 | 40.63% |
| IWM240508P00187000 | 2024-05-02 10:09AM EDT | 2024-05-08 | 0.12 | 0.00 | 0.01 | 0.00 | - | 58 | 291 | 32.81% |
| IWM240509P00187000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 82 | 7 | 31.25% |
| IWM240510P00187000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 907 | 10,629 | 27.74% |
| IWM240513P00187000 | 2024-05-03 1:29PM EDT | 2024-05-13 | 0.05 | 0.03 | 0.04 | +0.05 | - | 1 | 187 | 24.22% |
| IWM240514P00187000 | 2024-05-03 10:05AM EDT | 2024-05-14 | 0.08 | 0.05 | 0.06 | +0.08 | - | 10 | 66 | 24.22% |
| IWM240515P00187000 | 2024-05-03 3:50PM EDT | 2024-05-15 | 0.11 | 0.10 | 0.11 | +0.11 | - | 1 | 6 | 25.39% |
| IWM240516P00187000 | 2024-05-03 4:05PM EDT | 2024-05-16 | 0.12 | 0.12 | 0.14 | +0.12 | - | 56 | 0 | 25.29% |
| IWM240517P00187000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.16 | -0.17 | -50.00% | 5,857 | 22,121 | 24.85% |
| IWM240531P00187000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 0.49 | 0.48 | 0.49 | -0.23 | -31.94% | 73 | 761 | 21.73% |
| IWM240607P00187000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.69 | 0.69 | 0.71 | -0.37 | -34.91% | 35 | 68 | 21.36% |
| IWM240614P00187000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 1.11 | 1.05 | 1.08 | +1.11 | - | 44 | 42 | 22.11% |
| IWM240621P00187000 | 2024-05-03 4:05PM EDT | 2024-06-21 | 1.28 | 1.24 | 1.27 | -0.34 | -20.99% | 3,886 | 54,715 | 21.55% |
| IWM240628P00187000 | 2024-05-03 2:16PM EDT | 2024-06-28 | 1.41 | 1.43 | 1.46 | -0.45 | -24.19% | 67 | 1,472 | 21.12% |
| IWM240816P00187000 | 2024-05-03 1:35PM EDT | 2024-08-16 | 2.84 | 2.70 | 2.74 | -0.74 | -20.67% | 3 | 3,075 | 19.68% |
| IWM240920P00187000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 4.17 | 3.51 | 3.57 | 0.00 | - | 2 | 1,647 | 19.22% |
| IWM240930P00187000 | 2024-04-17 2:45PM EDT | 2024-09-30 | 6.43 | 3.73 | 3.80 | 0.00 | - | 52 | 1,191 | 19.13% |
| IWM241018P00187000 | 2024-04-17 12:11PM EDT | 2024-10-18 | 7.55 | 4.22 | 4.30 | 0.00 | - | 19 | 182 | 19.22% |
| IWM241115P00187000 | 2024-04-23 3:51PM EDT | 2024-11-15 | 6.46 | 5.09 | 5.17 | 0.00 | - | 160 | 194 | 19.59% |
| IWM241231P00187000 | 2024-05-03 12:57PM EDT | 2024-12-31 | 6.13 | 5.95 | 6.13 | -3.07 | -33.37% | 3 | 2 | 19.36% |
| IWM250117P00187000 | 2024-04-18 9:32AM EDT | 2025-01-17 | 9.47 | 6.28 | 6.39 | 0.00 | - | 17 | 656 | 19.16% |
| IWM250331P00187000 | 2024-04-04 3:42PM EDT | 2025-03-31 | 8.12 | 7.33 | 7.73 | 0.00 | - | 2 | 1 | 18.93% |
| IWM260116P00187000 | 2024-02-28 11:13AM EDT | 2026-01-16 | 12.20 | 9.47 | 10.86 | 0.00 | - | 8 | 3 | 17.15% |
© 2024 Yahoo. All rights reserved.