UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.57 +0.46 (+0.59%) GOLD FUTURES
2,310.20 +1.60 (+0.07%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,850.87 +67.39 (+0.13%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:204.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00204000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.20 | 0.18 | 0.20 | -0.16 | -44.44% | 8,367 | 487 | 14.65% |
| IWM240507C00204000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.44 | 0.43 | 0.46 | -0.09 | -16.98% | 1,637 | 342 | 16.85% |
| IWM240508C00204000 | 2024-05-03 4:09PM EDT | 2024-05-08 | 0.68 | 0.68 | 0.71 | 0.00 | - | 568 | 1,064 | 18.14% |
| IWM240509C00204000 | 2024-05-03 4:05PM EDT | 2024-05-09 | 0.90 | 0.91 | 0.94 | +0.08 | +9.76% | 117 | 153 | 18.97% |
| IWM240510C00204000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.14 | 1.14 | 1.17 | +0.18 | +18.75% | 3,176 | 4,147 | 19.75% |
| IWM240513C00204000 | 2024-05-03 3:01PM EDT | 2024-05-13 | 1.26 | 1.34 | 1.38 | +1.26 | - | 875 | 167 | 17.92% |
| IWM240514C00204000 | 2024-05-03 3:14PM EDT | 2024-05-14 | 1.41 | 1.58 | 1.62 | +1.41 | - | 40 | 118 | 18.90% |
| IWM240515C00204000 | 2024-05-03 1:20PM EDT | 2024-05-15 | 1.90 | 2.03 | 2.08 | +1.90 | - | 10 | 96 | 21.45% |
| IWM240516C00204000 | 2024-05-03 12:06PM EDT | 2024-05-16 | 2.25 | 2.21 | 2.25 | +2.25 | - | 26 | 102 | 21.73% |
| IWM240517C00204000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 2.35 | 2.37 | 2.41 | +0.49 | +26.34% | 4,235 | 13,121 | 21.96% |
| IWM240524C00204000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 2.86 | 3.08 | 3.11 | +0.34 | +13.49% | 453 | 1,362 | 21.50% |
| IWM240531C00204000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 3.57 | 3.60 | 3.64 | +0.80 | +28.88% | 468 | 1,050 | 20.95% |
| IWM240607C00204000 | 2024-05-03 4:05PM EDT | 2024-06-07 | 4.18 | 4.24 | 4.28 | +1.22 | +41.22% | 953 | 258 | 21.30% |
| IWM240614C00204000 | 2024-05-03 2:53PM EDT | 2024-06-14 | 4.67 | 4.78 | 4.84 | +4.67 | - | 158 | 61 | 21.49% |
| IWM240621C00204000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 5.00 | 5.16 | 5.20 | +0.66 | +15.21% | 1,828 | 8,375 | 21.09% |
| IWM240628C00204000 | 2024-05-03 3:45PM EDT | 2024-06-28 | 5.35 | 5.61 | 5.66 | +0.75 | +16.30% | 23 | 1,930 | 21.19% |
| IWM240719C00204000 | 2024-05-03 3:03PM EDT | 2024-07-19 | 6.72 | 6.93 | 7.00 | +0.74 | +12.37% | 120 | 1,966 | 21.67% |
| IWM240816C00204000 | 2024-05-03 3:34PM EDT | 2024-08-16 | 8.29 | 8.59 | 8.65 | +0.97 | +13.25% | 1,529 | 2,184 | 22.37% |
| IWM240920C00204000 | 2024-05-03 3:56PM EDT | 2024-09-20 | 10.24 | 10.39 | 10.48 | +1.49 | +17.03% | 2 | 793 | 23.03% |
| IWM240930C00204000 | 2024-05-01 3:11PM EDT | 2024-09-30 | 9.41 | 10.62 | 10.77 | 0.00 | - | 1 | 4 | 22.80% |
| IWM241018C00204000 | 2024-05-01 10:21AM EDT | 2024-10-18 | 8.26 | 11.41 | 11.55 | 0.00 | - | 4 | 360 | 22.97% |
| IWM241115C00204000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 13.60 | 13.14 | 13.30 | +1.64 | +13.71% | 2 | 237 | 24.23% |
| IWM241220C00204000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 14.54 | 14.54 | 14.73 | +2.78 | +23.64% | 2 | 5,200 | 24.55% |
| IWM241231C00204000 | 2024-05-01 10:17AM EDT | 2024-12-31 | 11.52 | 14.80 | 15.02 | 0.00 | - | 1 | 858 | 24.42% |
| IWM250117C00204000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 15.38 | 15.47 | 15.68 | +3.75 | +32.24% | 5 | 231 | 24.58% |
| IWM250321C00204000 | 2024-04-18 9:43AM EDT | 2025-03-21 | 13.96 | 17.80 | 18.09 | 0.00 | - | 1 | 160 | 25.23% |
| IWM250620C00204000 | 2024-04-19 1:42PM EDT | 2025-06-20 | 16.40 | 20.85 | 21.17 | 0.00 | - | 8 | 77 | 25.88% |
| IWM251219C00204000 | 2024-04-23 2:37PM EDT | 2025-12-19 | 24.90 | 25.89 | 26.72 | 0.00 | - | 7 | 506 | 26.99% |
| IWM260116C00204000 | 2024-04-23 1:52PM EDT | 2026-01-16 | 25.34 | 25.52 | 27.97 | 0.00 | - | 130 | 66 | 27.58% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00204000 | 2024-05-03 4:07PM EDT | 2024-05-06 | 2.03 | 1.91 | 2.00 | +2.03 | - | 5,087 | 40 | 0.00% |
| IWM240507P00204000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 2.48 | 2.15 | 2.26 | -2.35 | -48.65% | 60 | 147 | 11.08% |
| IWM240508P00204000 | 2024-05-03 3:09PM EDT | 2024-05-08 | 2.88 | 2.37 | 2.44 | -2.20 | -43.31% | 447 | 19 | 12.75% |
| IWM240509P00204000 | 2024-05-03 1:50PM EDT | 2024-05-09 | 2.98 | 2.55 | 2.63 | -3.19 | -51.70% | 58 | 45 | 13.97% |
| IWM240510P00204000 | 2024-05-03 1:32PM EDT | 2024-05-10 | 3.46 | 2.73 | 2.80 | -1.26 | -26.69% | 324 | 1,237 | 14.70% |
| IWM240513P00204000 | 2024-05-03 10:07AM EDT | 2024-05-13 | 2.91 | 2.91 | 2.97 | +2.91 | - | 23 | 0 | 13.53% |
| IWM240514P00204000 | 2024-05-03 3:59PM EDT | 2024-05-14 | 3.34 | 3.12 | 3.20 | +3.34 | - | 8 | 0 | 14.75% |
| IWM240515P00204000 | 2024-05-03 3:54PM EDT | 2024-05-15 | 3.76 | 3.54 | 3.61 | +3.76 | - | 30 | 0 | 17.19% |
| IWM240516P00204000 | 2024-05-03 10:18AM EDT | 2024-05-16 | 3.68 | 3.66 | 3.72 | +3.68 | - | 2 | 0 | 17.26% |
| IWM240517P00204000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 3.85 | 3.79 | 3.84 | -1.79 | -31.74% | 201 | 9,786 | 17.41% |
| IWM240524P00204000 | 2024-05-03 2:42PM EDT | 2024-05-24 | 4.46 | 4.29 | 4.35 | -4.39 | -49.60% | 119 | 129 | 16.84% |
| IWM240531P00204000 | 2024-05-03 2:54PM EDT | 2024-05-31 | 4.98 | 4.68 | 4.73 | -1.29 | -20.57% | 24 | 9 | 16.27% |
| IWM240607P00204000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 5.19 | 5.13 | 5.18 | -1.89 | -26.69% | 72 | 48 | 16.37% |
| IWM240621P00204000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.35 | 6.18 | 6.22 | -1.50 | -19.11% | 59 | 3,372 | 17.38% |
| IWM240628P00204000 | 2024-05-03 3:59PM EDT | 2024-06-28 | 6.63 | 6.47 | 6.53 | -3.37 | -33.70% | 14 | 5,686 | 17.24% |
| IWM240719P00204000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 7.59 | 7.27 | 7.33 | -2.77 | -26.74% | 3 | 835 | 16.86% |
| IWM240816P00204000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 8.46 | 8.17 | 8.24 | -2.93 | -25.72% | 157 | 558 | 16.54% |
| IWM240920P00204000 | 2024-04-26 1:13PM EDT | 2024-09-20 | 11.20 | 9.09 | 9.18 | 0.00 | - | 345 | 3,482 | 16.20% |
| IWM240930P00204000 | 2024-05-03 10:55AM EDT | 2024-09-30 | 9.72 | 9.37 | 9.48 | -1.09 | -10.08% | 52 | 8 | 16.23% |
| IWM241018P00204000 | 2024-04-16 10:13AM EDT | 2024-10-18 | 15.29 | 9.92 | 10.01 | 0.00 | - | 5 | 770 | 16.31% |
| IWM241115P00204000 | 2024-05-02 3:52PM EDT | 2024-11-15 | 12.25 | 10.91 | 11.01 | 0.00 | - | 2 | 663 | 16.79% |
| IWM241220P00204000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 15.98 | 11.72 | 11.83 | 0.00 | - | 1 | 3,332 | 16.75% |
| IWM241231P00204000 | 2024-03-21 12:10PM EDT | 2024-12-31 | 10.36 | 17.07 | 17.50 | 0.00 | - | 2 | 49 | 25.03% |
| IWM250117P00204000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 12.44 | 12.22 | 12.35 | -0.89 | -6.68% | 5 | 397 | 16.58% |
| IWM250321P00204000 | 2024-04-29 2:14PM EDT | 2025-03-21 | 14.37 | 13.36 | 13.59 | 0.00 | - | 368 | 1,135 | 16.51% |
| IWM250620P00204000 | 2024-04-17 11:08AM EDT | 2025-06-20 | 18.74 | 14.72 | 15.06 | 0.00 | - | 4 | 116 | 16.29% |
| IWM260116P00204000 | 2024-04-09 9:30AM EDT | 2026-01-16 | 16.31 | 16.63 | 18.55 | 0.00 | - | 2 | 3 | 16.59% |
© 2024 Yahoo. All rights reserved.