UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,466.91 -9.01 (-0.05%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,318.20 +9.60 (+0.42%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,995.00 +506.69 (+1.00%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:192.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00192000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 10.10 | 10.18 | 10.31 | +3.93 | +63.70% | 530 | 68 | 73.83% |
| IWM240507C00192000 | 2024-05-02 3:17PM EDT | 2024-05-07 | 8.20 | 10.19 | 10.34 | 0.00 | - | 5 | 63 | 52.98% |
| IWM240508C00192000 | 2024-05-03 9:43AM EDT | 2024-05-08 | 11.18 | 10.25 | 10.38 | +4.63 | +70.69% | 17 | 19 | 46.68% |
| IWM240509C00192000 | 2024-05-03 3:33PM EDT | 2024-05-09 | 9.82 | 10.35 | 10.48 | +2.97 | +43.36% | 1 | 7 | 42.82% |
| IWM240510C00192000 | 2024-05-03 2:01PM EDT | 2024-05-10 | 10.25 | 0.00 | 0.00 | +3.05 | +42.36% | 12 | 0 | 0.00% |
| IWM240513C00192000 | 2024-05-02 12:34PM EDT | 2024-05-13 | 7.11 | 0.00 | 0.00 | +7.11 | - | - | 0 | 0.00% |
| IWM240514C00192000 | 2024-05-01 10:01AM EDT | 2024-05-14 | 5.85 | 0.00 | 0.00 | +5.85 | - | - | 0 | 0.00% |
| IWM240515C00192000 | 2024-05-02 10:15AM EDT | 2024-05-15 | 6.95 | 0.00 | 0.00 | +6.95 | - | - | 0 | 0.00% |
| IWM240516C00192000 | 2024-05-02 10:16AM EDT | 2024-05-16 | 7.14 | 0.00 | 0.00 | +7.14 | - | - | 0 | 0.00% |
| IWM240517C00192000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | +1.88 | +21.08% | 40 | 0 | 0.00% |
| IWM240524C00192000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 11.19 | 0.00 | 0.00 | +1.68 | +17.67% | 19 | 0 | 0.00% |
| IWM240531C00192000 | 2024-05-03 10:51AM EDT | 2024-05-31 | 11.57 | 11.82 | 11.97 | +2.65 | +29.71% | 4 | 93 | 27.21% |
| IWM240607C00192000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 12.08 | 12.33 | 12.48 | +1.52 | +14.39% | 2 | 39 | 26.83% |
| IWM240621C00192000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 12.55 | 12.93 | 13.16 | +2.35 | +23.04% | 5 | 23,527 | 25.35% |
| IWM240628C00192000 | 2024-05-03 10:13AM EDT | 2024-06-28 | 13.35 | 13.34 | 13.49 | +1.24 | +10.24% | 6 | 511 | 24.92% |
| IWM240719C00192000 | 2024-05-03 2:08PM EDT | 2024-07-19 | 14.56 | 14.57 | 14.71 | +3.51 | +31.76% | 10 | 149 | 24.99% |
| IWM240816C00192000 | 2024-04-29 3:03PM EDT | 2024-08-16 | 14.20 | 16.18 | 16.33 | 0.00 | - | 1 | 176 | 25.55% |
| IWM240920C00192000 | 2024-04-29 9:31AM EDT | 2024-09-20 | 16.57 | 17.94 | 18.16 | 0.00 | - | 70 | 2,691 | 26.10% |
| IWM240930C00192000 | 2024-04-17 10:16AM EDT | 2024-09-30 | 14.90 | 18.12 | 18.41 | 0.00 | - | 9 | 121 | 25.72% |
| IWM241018C00192000 | 2024-05-03 11:53AM EDT | 2024-10-18 | 18.61 | 18.83 | 19.11 | +1.38 | +8.01% | 64 | 48 | 25.68% |
| IWM241115C00192000 | 2024-04-30 9:30AM EDT | 2024-11-15 | 17.67 | 20.45 | 20.80 | 0.00 | - | 1 | 255 | 26.83% |
| IWM241231C00192000 | 2024-02-09 12:01PM EDT | 2024-12-31 | 21.49 | 27.70 | 28.44 | 0.00 | - | - | 192 | 36.47% |
| IWM250117C00192000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 18.62 | 22.62 | 23.07 | 0.00 | - | 1 | 422 | 26.87% |
| IWM250321C00192000 | 2024-04-18 11:14AM EDT | 2025-03-21 | 21.55 | 24.89 | 25.45 | 0.00 | - | - | 104 | 27.41% |
| IWM260116C00192000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 30.36 | 32.38 | 35.01 | 0.00 | - | 2 | 3 | 29.24% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00192000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 299 | 0 | 25.00% |
| IWM240507P00192000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | -0.10 | -90.91% | 41 | 0 | 12.50% |
| IWM240508P00192000 | 2024-05-03 3:11PM EDT | 2024-05-08 | 0.03 | 0.00 | 0.00 | -0.15 | -83.33% | 24 | 0 | 12.50% |
| IWM240509P00192000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | -0.22 | -91.67% | 6 | 0 | 12.50% |
| IWM240510P00192000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | -0.24 | -82.76% | 1,482 | 0 | 12.50% |
| IWM240513P00192000 | 2024-05-03 12:03PM EDT | 2024-05-13 | 0.15 | 0.00 | 0.00 | +0.15 | - | 8 | 0 | 6.25% |
| IWM240514P00192000 | 2024-05-02 1:47PM EDT | 2024-05-14 | 0.62 | 0.00 | 0.00 | +0.62 | - | - | 0 | 6.25% |
| IWM240515P00192000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 0.29 | 0.00 | 0.00 | +0.29 | - | 20 | 0 | 6.25% |
| IWM240516P00192000 | 2024-05-03 10:03AM EDT | 2024-05-16 | 0.38 | 0.00 | 0.00 | +0.38 | - | 1 | 0 | 6.25% |
| IWM240517P00192000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | -0.44 | -53.66% | 715 | 0 | 6.25% |
| IWM240524P00192000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | -0.53 | -42.06% | 361 | 0 | 6.25% |
| IWM240531P00192000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | -0.48 | -32.43% | 239 | 0 | 3.13% |
| IWM240607P00192000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 1.28 | 0.00 | 0.00 | -0.62 | -32.63% | 85 | 0 | 3.13% |
| IWM240614P00192000 | 2024-05-03 2:02PM EDT | 2024-06-14 | 1.82 | 0.00 | 0.00 | +1.82 | - | 24 | 0 | 3.13% |
| IWM240621P00192000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 2.05 | 0.00 | 0.00 | -0.59 | -22.35% | 87,350 | 0 | 3.13% |
| IWM240628P00192000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 2.29 | 0.00 | 0.00 | -1.10 | -32.45% | 23 | 0 | 3.13% |
| IWM240719P00192000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 2.97 | 0.00 | 0.00 | -0.69 | -18.85% | 74 | 0 | 3.13% |
| IWM240816P00192000 | 2024-05-03 2:55PM EDT | 2024-08-16 | 3.92 | 0.00 | 0.00 | -1.00 | -20.33% | 102 | 0 | 1.56% |
| IWM240920P00192000 | 2024-05-03 1:33PM EDT | 2024-09-20 | 4.92 | 0.00 | 0.00 | -0.98 | -16.61% | 11 | 0 | 1.56% |
| IWM240930P00192000 | 2024-05-03 11:16AM EDT | 2024-09-30 | 5.18 | 0.00 | 0.00 | -1.56 | -23.15% | 2 | 0 | 1.56% |
| IWM241018P00192000 | 2024-05-02 1:02PM EDT | 2024-10-18 | 6.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| IWM241115P00192000 | 2024-05-03 12:14PM EDT | 2024-11-15 | 6.54 | 0.00 | 0.00 | -2.36 | -26.52% | 2 | 0 | 1.56% |
| IWM241231P00192000 | 2024-04-30 4:01PM EDT | 2024-12-31 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| IWM250117P00192000 | 2024-05-03 2:12PM EDT | 2025-01-17 | 7.77 | 0.00 | 0.00 | -0.85 | -9.86% | 1 | 0 | 1.56% |
| IWM250321P00192000 | 2024-05-03 9:31AM EDT | 2025-03-21 | 8.45 | 0.00 | 0.00 | -1.89 | -18.28% | 2 | 0 | 1.56% |
| IWM250331P00192000 | 2024-04-04 3:45PM EDT | 2025-03-31 | 9.59 | 8.81 | 9.22 | 0.00 | - | 2 | 1 | 18.24% |
| IWM260116P00192000 | 2023-12-08 1:37PM EDT | 2026-01-16 | 19.90 | 16.64 | 19.11 | 0.00 | - | - | 1 | 23.27% |
© 2024 Yahoo. All rights reserved.