UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,441.37 -34.55 (-0.19%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,322.20 +13.60 (+0.59%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,070.59 +610.13 (+1.21%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:199.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00199000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 3.12 | 3.23 | 3.37 | +0.93 | +42.47% | 885 | 1,370 | 35.65% |
| IWM240507C00199000 | 2024-05-03 3:54PM EDT | 2024-05-07 | 3.21 | 3.40 | 3.53 | +0.66 | +25.88% | 48 | 990 | 28.74% |
| IWM240508C00199000 | 2024-05-03 3:27PM EDT | 2024-05-08 | 3.27 | 3.57 | 3.69 | +0.47 | +16.79% | 136 | 136 | 26.17% |
| IWM240509C00199000 | 2024-05-03 2:45PM EDT | 2024-05-09 | 3.73 | 3.81 | 3.91 | +0.87 | +30.42% | 85 | 127 | 25.76% |
| IWM240510C00199000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 4.04 | 4.00 | 4.09 | +0.89 | +28.25% | 401 | 1,231 | 25.24% |
| IWM240513C00199000 | 2024-05-03 12:40PM EDT | 2024-05-13 | 4.16 | 4.19 | 4.28 | +4.16 | - | 8 | 102 | 21.74% |
| IWM240514C00199000 | 2024-05-03 2:18PM EDT | 2024-05-14 | 4.47 | 4.39 | 4.51 | +4.47 | - | 1 | 114 | 22.51% |
| IWM240515C00199000 | 2024-05-03 2:12PM EDT | 2024-05-15 | 4.88 | 4.83 | 4.92 | +4.88 | - | 4 | 123 | 24.68% |
| IWM240516C00199000 | 2024-05-03 1:29PM EDT | 2024-05-16 | 4.72 | 5.02 | 5.10 | +4.72 | - | 10 | 108 | 24.90% |
| IWM240517C00199000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 5.23 | 5.16 | 5.25 | +1.14 | +27.87% | 2,333 | 5,808 | 24.94% |
| IWM240524C00199000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 5.57 | 5.92 | 5.99 | +0.97 | +21.09% | 282 | 1,016 | 24.05% |
| IWM240531C00199000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 6.14 | 6.45 | 6.52 | +1.13 | +22.55% | 189 | 1,745 | 23.12% |
| IWM240607C00199000 | 2024-05-03 1:21PM EDT | 2024-06-07 | 6.75 | 7.08 | 7.17 | +1.01 | +17.60% | 4 | 325 | 23.29% |
| IWM240614C00199000 | 2024-05-02 3:59PM EDT | 2024-06-14 | 6.45 | 7.58 | 7.68 | +6.45 | - | - | 60 | 23.12% |
| IWM240621C00199000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 7.79 | 7.94 | 8.03 | +1.00 | +14.73% | 201 | 4,950 | 22.57% |
| IWM240628C00199000 | 2024-05-03 2:25PM EDT | 2024-06-28 | 8.37 | 8.39 | 8.47 | +2.46 | +41.62% | 30 | 644 | 22.51% |
| IWM240719C00199000 | 2024-05-03 11:41AM EDT | 2024-07-19 | 9.65 | 9.74 | 9.82 | +1.09 | +12.73% | 82 | 3,283 | 22.87% |
| IWM240816C00199000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 10.07 | 11.42 | 11.52 | 0.00 | - | 3 | 896 | 23.56% |
| IWM240920C00199000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 13.21 | 13.27 | 13.38 | +1.59 | +13.68% | 1 | 2,013 | 24.16% |
| IWM240930C00199000 | 2024-05-03 3:49PM EDT | 2024-09-30 | 13.29 | 13.46 | 13.70 | +3.44 | +34.92% | 11 | 302 | 23.96% |
| IWM241018C00199000 | 2024-05-02 10:50AM EDT | 2024-10-18 | 11.75 | 14.25 | 14.50 | 0.00 | - | 4 | 1,235 | 24.12% |
| IWM241115C00199000 | 2024-05-03 9:36AM EDT | 2024-11-15 | 16.53 | 15.92 | 16.27 | +2.52 | +17.99% | 4 | 2,442 | 25.37% |
| IWM241231C00199000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 16.17 | 17.49 | 17.98 | 0.00 | - | 10 | 46 | 25.46% |
| IWM250117C00199000 | 2024-05-03 12:04PM EDT | 2025-01-17 | 18.17 | 18.19 | 18.62 | +1.57 | +9.46% | 2 | 191 | 25.57% |
| IWM250321C00199000 | 2024-05-02 9:37AM EDT | 2025-03-21 | 18.08 | 20.51 | 21.04 | 0.00 | - | 100 | 1,501 | 26.17% |
| IWM250620C00199000 | 2024-04-30 11:57AM EDT | 2025-06-20 | 20.85 | 23.27 | 24.29 | 0.00 | - | 47 | 80 | 26.96% |
| IWM251219C00199000 | 2024-04-19 3:08PM EDT | 2025-12-19 | 23.48 | 28.26 | 29.91 | 0.00 | - | 1 | 5 | 28.03% |
| IWM260116C00199000 | 2024-04-26 3:35PM EDT | 2026-01-16 | 27.44 | 28.27 | 30.80 | 0.00 | - | 1 | 8 | 28.26% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00199000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.06 | 0.06 | 0.07 | -1.24 | -95.38% | 2,181 | 313 | 19.34% |
| IWM240507P00199000 | 2024-05-03 4:01PM EDT | 2024-05-07 | 0.21 | 0.20 | 0.21 | -1.26 | -85.71% | 378 | 618 | 18.65% |
| IWM240508P00199000 | 2024-05-03 4:00PM EDT | 2024-05-08 | 0.39 | 0.34 | 0.36 | -1.32 | -77.19% | 643 | 62 | 18.46% |
| IWM240509P00199000 | 2024-05-03 3:56PM EDT | 2024-05-09 | 0.57 | 0.48 | 0.50 | -1.21 | -67.98% | 215 | 23 | 18.31% |
| IWM240510P00199000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.62 | 0.62 | 0.65 | -1.36 | -68.69% | 2,058 | 798 | 18.46% |
| IWM240513P00199000 | 2024-05-03 3:01PM EDT | 2024-05-13 | 1.03 | 0.79 | 0.82 | +1.03 | - | 142 | 113 | 16.33% |
| IWM240514P00199000 | 2024-05-03 10:25AM EDT | 2024-05-14 | 1.37 | 0.99 | 1.01 | +1.37 | - | 6 | 18 | 17.19% |
| IWM240515P00199000 | 2024-05-03 10:23AM EDT | 2024-05-15 | 1.75 | 1.37 | 1.40 | +1.75 | - | 68 | 36 | 19.62% |
| IWM240516P00199000 | 2024-05-03 1:32PM EDT | 2024-05-16 | 1.82 | 1.48 | 1.51 | +1.82 | - | 13 | 12 | 19.58% |
| IWM240517P00199000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.71 | 1.60 | 1.63 | -1.06 | -38.27% | 16,099 | 7,578 | 19.64% |
| IWM240524P00199000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 2.17 | 2.12 | 2.15 | -1.29 | -37.28% | 4,463 | 1,044 | 18.67% |
| IWM240531P00199000 | 2024-05-03 3:16PM EDT | 2024-05-31 | 2.74 | 2.52 | 2.55 | -0.85 | -23.68% | 111 | 2,178 | 17.93% |
| IWM240607P00199000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 3.16 | 2.97 | 3.00 | -0.96 | -23.30% | 231 | 460 | 17.87% |
| IWM240614P00199000 | 2024-05-03 1:48PM EDT | 2024-06-14 | 3.86 | 3.68 | 3.72 | +3.86 | - | 3 | 62 | 19.04% |
| IWM240621P00199000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 4.10 | 3.96 | 4.00 | -0.90 | -18.00% | 467 | 7,113 | 18.56% |
| IWM240628P00199000 | 2024-05-03 2:48PM EDT | 2024-06-28 | 4.41 | 4.25 | 4.29 | -1.00 | -18.48% | 19 | 1,258 | 18.29% |
| IWM240719P00199000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 5.15 | 5.05 | 5.10 | -1.13 | -17.99% | 170 | 2,384 | 17.79% |
| IWM240816P00199000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 6.10 | 5.98 | 6.05 | -1.14 | -15.75% | 44 | 1,141 | 17.46% |
| IWM240920P00199000 | 2024-05-03 12:10PM EDT | 2024-09-20 | 7.02 | 6.93 | 7.01 | -0.99 | -12.36% | 3 | 1,919 | 17.06% |
| IWM240930P00199000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 6.88 | 7.22 | 7.31 | -1.50 | -17.90% | 2 | 34 | 17.07% |
| IWM241018P00199000 | 2024-04-26 1:27PM EDT | 2024-10-18 | 9.50 | 7.78 | 7.87 | 0.00 | - | 2 | 163 | 17.17% |
| IWM241115P00199000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 8.56 | 8.79 | 8.88 | -1.26 | -12.83% | 1 | 888 | 17.63% |
| IWM241231P00199000 | 2024-05-03 3:30PM EDT | 2024-12-31 | 10.01 | 9.75 | 9.94 | -1.01 | -9.17% | 2 | 89 | 17.50% |
| IWM250117P00199000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 10.33 | 10.12 | 10.24 | -1.05 | -9.23% | 17 | 329 | 17.36% |
| IWM250321P00199000 | 2024-04-30 3:33PM EDT | 2025-03-21 | 13.47 | 11.27 | 11.49 | 0.00 | - | 23 | 340 | 17.24% |
| IWM250620P00199000 | 2024-05-02 4:00PM EDT | 2025-06-20 | 13.60 | 12.64 | 12.99 | 0.00 | - | 1 | 345 | 17.00% |
| IWM251219P00199000 | 2024-04-26 12:22PM EDT | 2025-12-19 | 16.77 | 15.06 | 15.59 | 0.00 | - | 436 | 754 | 16.73% |
| IWM260116P00199000 | 2024-02-09 2:55PM EDT | 2026-01-16 | 17.87 | 14.36 | 16.20 | 0.00 | - | 1 | 1 | 16.94% |
© 2024 Yahoo. All rights reserved.