UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.18 +0.07 (+0.09%) GOLD FUTURES
2,314.20 +5.60 (+0.24%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,852.86 +27.15 (+0.05%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:209.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00209000 | 2024-05-03 3:46PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 256 | 95 | 19.92% |
| IWM240507C00209000 | 2024-05-03 3:56PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | +0.02 | - | 215 | 183 | 19.14% |
| IWM240508C00209000 | 2024-05-03 3:33PM EDT | 2024-05-08 | 0.05 | 0.05 | 0.06 | +0.05 | - | 23 | 22 | 18.56% |
| IWM240509C00209000 | 2024-05-03 11:32AM EDT | 2024-05-09 | 0.14 | 0.09 | 0.10 | +0.14 | - | 2 | 3 | 18.36% |
| IWM240510C00209000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.14 | 0.15 | 0.17 | -0.05 | -26.32% | 648 | 506 | 18.85% |
| IWM240513C00209000 | 2024-05-03 12:03PM EDT | 2024-05-13 | 0.29 | 0.24 | 0.25 | +0.29 | - | 43 | 4 | 16.94% |
| IWM240514C00209000 | 2024-05-03 3:55PM EDT | 2024-05-14 | 0.33 | 0.35 | 0.37 | +0.33 | - | 13 | 66 | 17.97% |
| IWM240515C00209000 | 2024-05-03 2:35PM EDT | 2024-05-15 | 0.66 | 0.62 | 0.64 | +0.66 | - | 14 | 10 | 20.46% |
| IWM240516C00209000 | 2024-05-03 3:41PM EDT | 2024-05-16 | 0.65 | 0.72 | 0.75 | +0.65 | - | 221 | - | 20.75% |
| IWM240517C00209000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.81 | 0.82 | 0.84 | +0.14 | +20.90% | 964 | 8,050 | 20.80% |
| IWM240524C00209000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 1.33 | 1.35 | 1.37 | +0.24 | +22.02% | 139 | 382 | 20.56% |
| IWM240531C00209000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 1.80 | 1.76 | 1.79 | +0.41 | +29.50% | 549 | 345 | 20.06% |
| IWM240607C00209000 | 2024-05-03 4:00PM EDT | 2024-06-07 | 2.22 | 2.29 | 2.33 | +0.77 | +53.10% | 207 | 450 | 20.45% |
| IWM240614C00209000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 2.73 | 2.79 | 2.84 | +2.73 | - | 12 | 2 | 20.75% |
| IWM240621C00209000 | 2024-05-03 4:08PM EDT | 2024-06-21 | 3.11 | 3.14 | 3.18 | +0.53 | +20.54% | 7,031 | 4,300 | 20.47% |
| IWM240628C00209000 | 2024-05-03 4:03PM EDT | 2024-06-28 | 3.51 | 3.54 | 3.59 | +0.61 | +21.03% | 42 | 361 | 20.55% |
| IWM240719C00209000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 4.59 | 4.73 | 4.79 | +0.62 | +15.62% | 417 | 2,826 | 20.95% |
| IWM240816C00209000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 6.09 | 6.25 | 6.31 | +0.94 | +18.25% | 1,096 | 6,890 | 21.58% |
| IWM240920C00209000 | 2024-05-02 11:10AM EDT | 2024-09-20 | 6.48 | 7.96 | 8.03 | 0.00 | - | 6 | 3,529 | 22.21% |
| IWM240930C00209000 | 2024-04-29 2:03PM EDT | 2024-09-30 | 7.53 | 8.17 | 8.27 | 0.00 | - | 8 | 9 | 21.92% |
| IWM241018C00209000 | 2024-05-03 11:33AM EDT | 2024-10-18 | 8.85 | 8.96 | 9.06 | +1.66 | +23.09% | 103 | 361 | 22.17% |
| IWM241115C00209000 | 2024-05-03 10:20AM EDT | 2024-11-15 | 10.68 | 10.64 | 10.74 | +0.74 | +7.44% | 21 | 509 | 23.40% |
| IWM241220C00209000 | 2024-04-26 1:49PM EDT | 2024-12-20 | 10.65 | 11.98 | 12.17 | 0.00 | - | 7 | 348 | 23.79% |
| IWM241231C00209000 | 2024-04-29 2:03PM EDT | 2024-12-31 | 11.45 | 12.23 | 12.46 | 0.00 | - | 8 | 17 | 23.69% |
| IWM250117C00209000 | 2024-05-02 10:31AM EDT | 2025-01-17 | 10.83 | 12.92 | 13.12 | 0.00 | - | 1 | 221 | 23.87% |
| IWM250321C00209000 | 2024-05-03 10:00AM EDT | 2025-03-21 | 16.25 | 15.20 | 15.48 | +2.16 | +15.33% | 1 | 480 | 24.53% |
| IWM250331C00209000 | 2024-04-12 10:09AM EDT | 2025-03-31 | 15.72 | 15.25 | 15.79 | 0.00 | - | 1 | 1 | 24.56% |
| IWM250620C00209000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 14.39 | 18.20 | 18.54 | 0.00 | - | 1 | 59 | 25.22% |
| IWM251219C00209000 | 2024-04-16 11:17AM EDT | 2025-12-19 | 20.40 | 23.47 | 24.01 | 0.00 | - | 38 | 40 | 26.33% |
| IWM260116C00209000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 22.72 | 22.97 | 25.30 | 0.00 | - | 8 | 5 | 26.96% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00209000 | 2024-05-03 10:24AM EDT | 2024-05-06 | 7.33 | 6.72 | 6.84 | +7.33 | - | 17 | 0 | 0.00% |
| IWM240507P00209000 | 2024-05-01 10:06AM EDT | 2024-05-07 | 12.88 | 6.72 | 6.84 | +12.88 | - | - | 1 | 0.00% |
| IWM240508P00209000 | 2024-05-03 9:33AM EDT | 2024-05-08 | 6.02 | 6.72 | 6.87 | +6.02 | - | 12 | 0 | 0.00% |
| IWM240510P00209000 | 2024-04-25 9:53AM EDT | 2024-05-10 | 14.89 | 6.77 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240515P00209000 | 2024-05-03 10:20AM EDT | 2024-05-15 | 7.63 | 7.10 | 7.25 | +7.63 | - | 9 | 0 | 13.53% |
| IWM240517P00209000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 7.69 | 7.24 | 7.37 | -4.96 | -39.21% | 1 | 1,651 | 14.41% |
| IWM240524P00209000 | 2024-04-30 11:25AM EDT | 2024-05-24 | 11.70 | 7.59 | 7.72 | 0.00 | - | 3 | 22 | 15.02% |
| IWM240531P00209000 | 2024-04-16 9:59AM EDT | 2024-05-31 | 15.44 | 7.88 | 8.00 | 0.00 | - | - | 1 | 14.84% |
| IWM240607P00209000 | 2024-05-02 10:28AM EDT | 2024-06-07 | 11.86 | 8.22 | 8.33 | +11.86 | - | - | 11 | 15.05% |
| IWM240621P00209000 | 2024-05-01 10:36AM EDT | 2024-06-21 | 14.28 | 9.16 | 9.26 | 0.00 | - | 2 | 3,739 | 16.55% |
| IWM240628P00209000 | 2024-05-03 4:00PM EDT | 2024-06-28 | 9.64 | 9.41 | 9.51 | -4.62 | -32.40% | 11 | 192 | 16.38% |
| IWM240719P00209000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 10.30 | 10.11 | 10.22 | -2.26 | -17.99% | 22 | 721 | 16.10% |
| IWM240816P00209000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 10.46 | 10.90 | 11.01 | -2.94 | -21.94% | 1 | 225 | 15.75% |
| IWM240920P00209000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 13.48 | 11.74 | 11.85 | 0.00 | - | 1 | 703 | 15.42% |
| IWM240930P00209000 | 2024-04-19 11:19AM EDT | 2024-09-30 | 18.57 | 12.00 | 12.16 | 0.00 | - | 1 | 1 | 15.53% |
| IWM241018P00209000 | 2024-04-30 10:09AM EDT | 2024-10-18 | 14.75 | 12.49 | 12.67 | 0.00 | - | 2 | 383 | 15.64% |
| IWM241115P00209000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 13.76 | 13.44 | 13.62 | +0.49 | +3.69% | 2 | 129 | 16.14% |
| IWM241231P00209000 | 2024-01-08 3:09PM EDT | 2024-12-31 | 19.16 | 20.17 | 20.85 | 0.00 | - | - | 2 | 25.68% |
| IWM250117P00209000 | 2024-05-03 10:18AM EDT | 2025-01-17 | 14.70 | 14.68 | 14.91 | -1.23 | -7.72% | 1 | 1,612 | 15.99% |
| IWM250321P00209000 | 2024-04-26 12:15PM EDT | 2025-03-21 | 17.89 | 15.74 | 15.97 | 0.00 | - | 137 | 149 | 15.76% |
| IWM250620P00209000 | 2024-03-27 1:22PM EDT | 2025-06-20 | 14.99 | 18.72 | 19.31 | 0.00 | - | 7 | 58 | 17.85% |
| IWM251219P00209000 | 2024-04-26 11:57AM EDT | 2025-12-19 | 21.51 | 19.39 | 19.94 | 0.00 | - | 7 | 266 | 15.49% |
© 2024 Yahoo. All rights reserved.