UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.50 +0.39 (+0.50%) GOLD FUTURES
2,311.00 +2.40 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,975.90 +168.07 (+0.33%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:189.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00189000 | 2024-05-03 12:39PM EDT | 2024-05-06 | 13.07 | 13.18 | 13.31 | +2.17 | +19.91% | 3 | 25 | 64.06% |
| IWM240507C00189000 | 2024-05-03 10:31AM EDT | 2024-05-07 | 12.98 | 13.21 | 13.34 | +12.98 | - | 6 | 3 | 53.42% |
| IWM240508C00189000 | 2024-05-03 9:43AM EDT | 2024-05-08 | 14.16 | 13.24 | 13.36 | +14.16 | - | 2 | 9 | 48.73% |
| IWM240509C00189000 | 2024-05-03 10:32AM EDT | 2024-05-09 | 13.08 | 13.32 | 13.46 | +13.08 | - | 1 | 21 | 46.05% |
| IWM240510C00189000 | 2024-05-01 12:25PM EDT | 2024-05-10 | 7.87 | 13.36 | 13.50 | 0.00 | - | 3 | 45 | 42.85% |
| IWM240513C00189000 | 2024-05-01 3:07PM EDT | 2024-05-13 | 10.96 | 13.36 | 13.54 | +10.96 | - | - | 5 | 35.65% |
| IWM240515C00189000 | 2024-05-02 10:47AM EDT | 2024-05-15 | 9.68 | 13.57 | 13.71 | +9.68 | - | - | 1 | 34.64% |
| IWM240517C00189000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 13.44 | 13.70 | 13.87 | +2.84 | +26.79% | 1 | 1,495 | 33.79% |
| IWM240524C00189000 | 2024-05-02 11:32AM EDT | 2024-05-24 | 10.85 | 14.18 | 14.30 | 0.00 | - | 27 | 86 | 31.01% |
| IWM240531C00189000 | 2024-05-03 12:05PM EDT | 2024-05-31 | 14.25 | 14.51 | 14.64 | +3.01 | +26.78% | 5 | 34 | 29.04% |
| IWM240607C00189000 | 2024-05-03 10:56AM EDT | 2024-06-07 | 14.72 | 14.93 | 15.09 | +3.05 | +26.14% | 12 | 19 | 28.48% |
| IWM240614C00189000 | 2024-05-02 10:58AM EDT | 2024-06-14 | 12.09 | 15.18 | 15.46 | +12.09 | - | - | 1 | 27.78% |
| IWM240621C00189000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 15.20 | 15.41 | 15.67 | +4.35 | +40.09% | 17 | 2,647 | 26.62% |
| IWM240628C00189000 | 2024-05-02 12:31PM EDT | 2024-06-28 | 12.77 | 15.77 | 15.94 | 0.00 | - | 7 | 227 | 25.99% |
| IWM240816C00189000 | 2024-05-02 1:36PM EDT | 2024-08-16 | 16.35 | 18.46 | 18.62 | 0.00 | - | 14 | 818 | 26.42% |
| IWM240920C00189000 | 2024-05-02 1:25PM EDT | 2024-09-20 | 18.08 | 20.17 | 20.42 | 0.00 | - | 1 | 994 | 26.97% |
| IWM240930C00189000 | 2024-04-29 10:01AM EDT | 2024-09-30 | 18.96 | 20.31 | 20.63 | 0.00 | - | 1 | 16 | 26.50% |
| IWM241018C00189000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 21.39 | 20.94 | 21.28 | +5.47 | +34.36% | 2 | 31 | 26.36% |
| IWM241115C00189000 | 2024-03-12 12:45PM EDT | 2024-11-15 | 25.93 | 24.18 | 24.53 | 0.00 | - | - | 1 | 30.45% |
| IWM241231C00189000 | 2024-01-29 3:12PM EDT | 2024-12-31 | 23.78 | 26.34 | 27.00 | 0.00 | - | 2 | 2 | 31.48% |
| IWM250117C00189000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 21.80 | 24.66 | 25.12 | 0.00 | - | 1 | 58 | 27.42% |
| IWM260116C00189000 | 2024-03-20 1:00PM EDT | 2026-01-16 | 35.94 | 28.92 | 31.70 | 0.00 | - | 1 | 2 | 24.38% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00189000 | 2024-05-03 3:51PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 299 | 35.16% |
| IWM240507P00189000 | 2024-05-03 11:26AM EDT | 2024-05-07 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 3 | 114 | 28.91% |
| IWM240508P00189000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 27 | 130 | 25.00% |
| IWM240509P00189000 | 2024-05-02 2:10PM EDT | 2024-05-09 | 0.10 | 0.01 | 0.02 | 0.00 | - | 14 | 22 | 24.41% |
| IWM240510P00189000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 2,542 | 4,607 | 23.63% |
| IWM240513P00189000 | 2024-05-03 11:50AM EDT | 2024-05-13 | 0.08 | 0.04 | 0.05 | +0.08 | - | 5 | 231 | 20.70% |
| IWM240514P00189000 | 2024-05-03 10:25AM EDT | 2024-05-14 | 0.12 | 0.07 | 0.08 | +0.12 | - | 2 | 45 | 21.19% |
| IWM240515P00189000 | 2024-05-03 9:30AM EDT | 2024-05-15 | 0.16 | 0.14 | 0.16 | +0.16 | - | 8 | 52 | 23.00% |
| IWM240517P00189000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.22 | -0.32 | -59.26% | 1,310 | 48,186 | 22.63% |
| IWM240524P00189000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.44 | -0.37 | -45.12% | 64 | 341 | 21.56% |
| IWM240531P00189000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.61 | 0.62 | 0.64 | -0.41 | -40.20% | 57 | 783 | 20.58% |
| IWM240607P00189000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 0.90 | 0.87 | 0.89 | -0.48 | -34.78% | 39 | 122 | 20.31% |
| IWM240614P00189000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 1.31 | 1.30 | 1.33 | +1.31 | - | 65 | 28 | 21.27% |
| IWM240621P00189000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.58 | 1.51 | 1.54 | -0.52 | -24.76% | 529 | 43,847 | 20.76% |
| IWM240628P00189000 | 2024-05-03 2:40PM EDT | 2024-06-28 | 1.74 | 1.71 | 1.74 | -1.44 | -45.28% | 9 | 641 | 20.35% |
| IWM240816P00189000 | 2024-05-03 3:19PM EDT | 2024-08-16 | 3.20 | 3.09 | 3.14 | -1.25 | -28.09% | 2,225 | 2,862 | 19.21% |
| IWM240920P00189000 | 2024-04-30 3:24PM EDT | 2024-09-20 | 5.58 | 3.93 | 4.00 | 0.00 | - | 106 | 1,443 | 18.77% |
| IWM240930P00189000 | 2024-05-01 3:10PM EDT | 2024-09-30 | 4.91 | 4.17 | 4.25 | 0.00 | - | 10 | 147 | 18.72% |
| IWM241018P00189000 | 2024-05-02 10:15AM EDT | 2024-10-18 | 6.14 | 4.68 | 4.76 | 0.00 | - | 1 | 6,708 | 18.80% |
| IWM241115P00189000 | 2024-04-12 2:52PM EDT | 2024-11-15 | 7.98 | 5.59 | 5.67 | 0.00 | - | 2 | 66 | 19.21% |
| IWM241231P00189000 | 2024-05-03 11:37AM EDT | 2024-12-31 | 6.70 | 6.48 | 6.65 | -1.80 | -21.18% | 1 | 5 | 18.99% |
| IWM250117P00189000 | 2024-04-24 11:26AM EDT | 2025-01-17 | 8.63 | 6.81 | 6.92 | 0.00 | - | 50 | 290 | 18.81% |
| IWM260116P00189000 | 2024-03-01 11:27AM EDT | 2026-01-16 | 12.40 | 9.97 | 11.38 | 0.00 | - | 2 | 2 | 16.81% |
© 2024 Yahoo. All rights reserved.