UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.52 +0.41 (+0.52%) GOLD FUTURES
2,310.80 +2.20 (+0.10%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,944.51 +218.74 (+0.43%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:212.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00212000 | 2024-05-03 9:48AM EDT | 2024-05-06 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 56 | 78 | 26.95% |
| IWM240507C00212000 | 2024-05-03 9:33AM EDT | 2024-05-07 | 0.05 | 0.01 | 0.02 | +0.05 | - | 100 | 55 | 24.22% |
| IWM240508C00212000 | 2024-05-02 2:17PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 54 | 22.07% |
| IWM240509C00212000 | 2024-05-03 2:04PM EDT | 2024-05-09 | 0.04 | 0.03 | 0.04 | +0.04 | - | 2 | 26 | 20.70% |
| IWM240510C00212000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 480 | 710 | 20.12% |
| IWM240513C00212000 | 2024-05-03 1:55PM EDT | 2024-05-13 | 0.10 | 0.08 | 0.09 | +0.10 | - | 53 | 50 | 17.68% |
| IWM240514C00212000 | 2024-05-02 1:54PM EDT | 2024-05-14 | 0.11 | 0.12 | 0.14 | +0.11 | - | - | 1 | 18.26% |
| IWM240516C00212000 | 2024-05-03 9:31AM EDT | 2024-05-16 | 0.60 | 0.32 | 0.34 | +0.60 | - | 2 | - | 20.51% |
| IWM240517C00212000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.37 | 0.38 | 0.39 | +0.06 | +19.35% | 958 | 20,906 | 20.44% |
| IWM240524C00212000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.75 | 0.75 | 0.77 | +0.18 | +31.58% | 50 | 3,127 | 20.24% |
| IWM240531C00212000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 0.98 | 1.07 | 1.09 | +0.17 | +20.99% | 347 | 3,528 | 19.69% |
| IWM240607C00212000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 1.45 | 1.49 | 1.53 | +0.34 | +30.63% | 35 | 75 | 20.06% |
| IWM240614C00212000 | 2024-05-03 1:08PM EDT | 2024-06-14 | 1.85 | 1.93 | 1.97 | +1.85 | - | 3 | - | 20.39% |
| IWM240621C00212000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 2.20 | 2.25 | 2.29 | +0.40 | +22.22% | 252 | 16,814 | 20.19% |
| IWM240628C00212000 | 2024-05-03 3:21PM EDT | 2024-06-28 | 2.45 | 2.60 | 2.65 | +0.96 | +64.43% | 130 | 266 | 20.25% |
| IWM240719C00212000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 3.68 | 3.69 | 3.74 | +0.71 | +23.91% | 244 | 6,998 | 20.62% |
| IWM240816C00212000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 5.49 | 5.09 | 5.15 | +1.82 | +49.59% | 1 | 9,581 | 21.22% |
| IWM240920C00212000 | 2024-05-03 2:31PM EDT | 2024-09-20 | 6.73 | 6.71 | 6.78 | +1.03 | +18.07% | 7 | 6,020 | 21.81% |
| IWM240930C00212000 | 2024-04-18 3:10PM EDT | 2024-09-30 | 4.63 | 6.91 | 7.00 | 0.00 | - | 3 | 84 | 21.52% |
| IWM241018C00212000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 6.05 | 7.68 | 7.77 | 0.00 | - | 41 | 446 | 21.79% |
| IWM241115C00212000 | 2024-05-03 10:13AM EDT | 2024-11-15 | 9.53 | 9.30 | 9.40 | +0.91 | +10.56% | 51 | 1,048 | 23.01% |
| IWM241220C00212000 | 2024-05-03 10:12AM EDT | 2024-12-20 | 10.78 | 10.60 | 10.71 | +0.82 | +8.23% | 24 | 4,535 | 23.27% |
| IWM241231C00212000 | 2024-05-03 9:59AM EDT | 2024-12-31 | 11.67 | 10.84 | 11.02 | +1.81 | +18.36% | 1 | 10 | 23.21% |
| IWM250117C00212000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 11.61 | 11.51 | 11.64 | +2.49 | +27.30% | 11 | 2,494 | 23.36% |
| IWM250321C00212000 | 2024-04-30 3:59PM EDT | 2025-03-21 | 10.86 | 13.76 | 14.03 | 0.00 | - | 124 | 253 | 24.13% |
| IWM250620C00212000 | 2024-04-16 9:59AM EDT | 2025-06-20 | 13.56 | 16.71 | 17.06 | 0.00 | - | 1 | 44 | 24.85% |
| IWM251219C00212000 | 2024-05-03 3:40PM EDT | 2025-12-19 | 21.74 | 21.91 | 22.44 | +4.34 | +24.94% | 81 | 3,402 | 25.93% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00212000 | 2024-05-03 10:27AM EDT | 2024-05-06 | 10.33 | 9.72 | 9.84 | +10.33 | - | 3 | 0 | 0.00% |
| IWM240507P00212000 | 2024-05-03 10:24AM EDT | 2024-05-07 | 10.27 | 9.73 | 9.84 | +10.27 | - | 12 | 1 | 0.00% |
| IWM240508P00212000 | 2024-05-02 9:43AM EDT | 2024-05-08 | 14.10 | 9.72 | 9.84 | +14.10 | - | - | 1 | 0.00% |
| IWM240510P00212000 | 2024-04-19 3:52PM EDT | 2024-05-10 | 19.44 | 9.72 | 9.86 | 0.00 | - | 1 | 0 | 0.00% |
| IWM240517P00212000 | 2024-05-03 3:06PM EDT | 2024-05-17 | 10.33 | 9.84 | 10.01 | -3.17 | -23.48% | 103 | 147 | 0.00% |
| IWM240524P00212000 | 2024-04-29 12:34PM EDT | 2024-05-24 | 11.90 | 10.05 | 10.19 | 0.00 | - | 4 | 4 | 11.87% |
| IWM240531P00212000 | 2024-04-29 4:03PM EDT | 2024-05-31 | 12.44 | 10.24 | 10.38 | 0.00 | - | 1 | 2 | 13.01% |
| IWM240621P00212000 | 2024-05-03 9:54AM EDT | 2024-06-21 | 10.38 | 11.22 | 11.41 | -6.30 | -37.77% | 1 | 1,558 | 15.86% |
| IWM240628P00212000 | 2024-04-22 3:24PM EDT | 2024-06-28 | 17.24 | 11.46 | 11.65 | 0.00 | - | 1 | 2 | 15.87% |
| IWM240719P00212000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 11.39 | 12.11 | 12.24 | -6.24 | -35.39% | 1 | 7 | 15.56% |
| IWM240816P00212000 | 2024-04-29 9:31AM EDT | 2024-08-16 | 14.68 | 12.82 | 12.94 | 0.00 | - | 1 | 249 | 15.26% |
| IWM240920P00212000 | 2024-05-02 9:37AM EDT | 2024-09-20 | 16.64 | 13.57 | 13.70 | 0.00 | - | 1 | 1,217 | 14.95% |
| IWM240930P00212000 | 2024-04-29 10:54AM EDT | 2024-09-30 | 15.52 | 13.77 | 14.05 | +15.52 | - | - | 1 | 15.20% |
| IWM241115P00212000 | 2024-04-18 11:17AM EDT | 2024-11-15 | 19.85 | 15.13 | 15.29 | 0.00 | - | 1 | 502 | 15.58% |
| IWM241220P00212000 | 2024-04-16 11:07AM EDT | 2024-12-20 | 21.28 | 15.85 | 16.06 | 0.00 | - | 1 | 6 | 15.63% |
| IWM241231P00212000 | 2024-01-08 5:10PM EDT | 2024-12-31 | 20.47 | 22.12 | 22.86 | 0.00 | - | - | 3 | 25.92% |
| IWM250117P00212000 | 2024-04-17 12:22PM EDT | 2025-01-17 | 21.90 | 16.31 | 16.53 | 0.00 | - | 30 | 191 | 15.49% |
| IWM250321P00212000 | 2024-04-18 11:13AM EDT | 2025-03-21 | 21.87 | 17.32 | 17.59 | 0.00 | - | - | 1 | 15.35% |
| IWM250620P00212000 | 2024-03-14 10:24AM EDT | 2025-06-20 | 19.50 | 20.82 | 21.14 | 0.00 | - | 3 | 30 | 17.80% |
| IWM251219P00212000 | 2024-04-23 1:49PM EDT | 2025-12-19 | 22.45 | 20.80 | 21.40 | 0.00 | - | 100 | 3,532 | 15.09% |
© 2024 Yahoo. All rights reserved.