UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,444.21 -31.71 (-0.17%) CRUDE OIL
78.48 +0.37 (+0.47%) GOLD FUTURES
2,315.50 +6.90 (+0.30%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,114.23 +672.23 (+1.33%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:213.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00213000 | 2024-05-03 9:34AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 65 | 41.41% |
| IWM240507C00213000 | 2024-05-03 10:28AM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | +0.02 | - | 28 | 70 | 32.03% |
| IWM240508C00213000 | 2024-05-03 4:07PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.02 | - | 15 | 0 | 26.17% |
| IWM240509C00213000 | 2024-05-03 9:31AM EDT | 2024-05-09 | 0.10 | 0.02 | 0.03 | +0.10 | - | 1 | 0 | 23.83% |
| IWM240510C00213000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.03 | 0.04 | 0.05 | 0.00 | - | 207 | 19,264 | 23.05% |
| IWM240513C00213000 | 2024-05-03 11:50AM EDT | 2024-05-13 | 0.07 | 0.06 | 0.07 | +0.07 | - | 14 | 0 | 19.29% |
| IWM240517C00213000 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.27 | 0.29 | 0.31 | +0.03 | +12.50% | 600 | 4,588 | 21.44% |
| IWM240524C00213000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 0.61 | 0.61 | 0.63 | +0.16 | +35.56% | 63 | 235 | 20.70% |
| IWM240531C00213000 | 2024-05-03 12:00PM EDT | 2024-05-31 | 0.86 | 0.89 | 0.92 | +0.25 | +40.98% | 117 | 7,395 | 20.02% |
| IWM240607C00213000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 1.25 | 1.28 | 1.31 | +0.30 | +31.58% | 159 | 63 | 20.20% |
| IWM240614C00213000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 1.58 | 1.69 | 1.73 | +1.58 | - | 42 | - | 20.52% |
| IWM240621C00213000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.92 | 2.00 | 2.03 | +0.38 | +24.68% | 2,855 | 23,932 | 20.28% |
| IWM240628C00213000 | 2024-05-03 3:23PM EDT | 2024-06-28 | 2.21 | 2.34 | 2.38 | +0.66 | +42.58% | 2 | 1,020 | 20.34% |
| IWM240719C00213000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 3.23 | 3.38 | 3.43 | +0.46 | +16.61% | 130 | 5,598 | 20.66% |
| IWM240816C00213000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 4.69 | 4.74 | 4.80 | +1.05 | +28.85% | 4,483 | 743 | 21.20% |
| IWM240920C00213000 | 2024-05-03 2:26PM EDT | 2024-09-20 | 6.36 | 6.32 | 6.39 | +1.92 | +43.24% | 1 | 2,292 | 21.76% |
| IWM240930C00213000 | 2024-05-01 1:28PM EDT | 2024-09-30 | 4.47 | 6.52 | 6.62 | 0.00 | - | 2 | 62 | 21.49% |
| IWM241018C00213000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 7.75 | 7.28 | 7.37 | +1.58 | +25.61% | 9 | 547 | 21.74% |
| IWM241115C00213000 | 2024-05-02 12:15PM EDT | 2024-11-15 | 7.35 | 8.88 | 8.98 | 0.00 | - | 4 | 2,570 | 22.94% |
| IWM241220C00213000 | 2024-05-02 11:04AM EDT | 2024-12-20 | 8.60 | 10.17 | 10.28 | 0.00 | - | 1,100 | 1,500 | 23.20% |
| IWM241231C00213000 | 2024-03-25 9:33AM EDT | 2024-12-31 | 14.22 | 9.06 | 9.45 | 0.00 | - | 1 | 2 | 21.36% |
| IWM250117C00213000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 11.15 | 11.06 | 11.19 | +3.38 | +43.50% | 11 | 4,934 | 23.27% |
| IWM250321C00213000 | 2024-04-30 3:25PM EDT | 2025-03-21 | 10.70 | 13.29 | 13.57 | 0.00 | - | 41 | 361 | 24.04% |
| IWM250620C00213000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 12.75 | 16.23 | 16.58 | 0.00 | - | 2 | 13 | 24.75% |
| IWM251219C00213000 | 2024-04-25 3:05PM EDT | 2025-12-19 | 18.78 | 21.42 | 21.98 | 0.00 | - | 3 | 6 | 25.87% |
| IWM260116C00213000 | 2024-04-26 4:05PM EDT | 2026-01-16 | 20.45 | 21.02 | 23.28 | 0.00 | - | 1 | 65 | 26.51% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00213000 | 2024-05-02 4:00PM EDT | 2024-05-06 | 12.94 | 10.72 | 10.84 | +12.94 | - | - | 5 | 0.00% |
| IWM240507P00213000 | 2024-05-01 3:11PM EDT | 2024-05-07 | 13.36 | 10.72 | 10.85 | +13.36 | - | - | 0 | 0.00% |
| IWM240510P00213000 | 2024-04-16 11:37AM EDT | 2024-05-10 | 17.94 | 10.71 | 10.90 | 0.00 | - | 5 | 0 | 0.00% |
| IWM240517P00213000 | 2024-05-01 4:03PM EDT | 2024-05-17 | 16.59 | 10.78 | 10.93 | 0.00 | - | 201 | 146 | 0.00% |
| IWM240524P00213000 | 2024-04-10 9:35AM EDT | 2024-05-24 | 12.65 | 10.93 | 11.09 | 0.00 | - | 20 | 0 | 0.00% |
| IWM240531P00213000 | 2024-04-17 11:55AM EDT | 2024-05-31 | 18.65 | 11.09 | 11.24 | 0.00 | - | 1 | 0 | 12.21% |
| IWM240607P00213000 | 2024-05-03 10:20AM EDT | 2024-06-07 | 11.73 | 11.30 | 11.44 | +11.73 | - | 6 | 0 | 13.23% |
| IWM240621P00213000 | 2024-05-03 10:01AM EDT | 2024-06-21 | 11.37 | 11.97 | 12.17 | -5.28 | -31.71% | 4 | 982 | 15.71% |
| IWM240628P00213000 | 2024-04-24 11:20AM EDT | 2024-06-28 | 16.61 | 12.19 | 12.39 | 0.00 | - | 1 | 4 | 15.71% |
| IWM240719P00213000 | 2024-05-03 3:24PM EDT | 2024-07-19 | 13.29 | 12.77 | 12.97 | -4.85 | -26.74% | 2 | 34 | 15.50% |
| IWM240816P00213000 | 2024-04-12 3:21PM EDT | 2024-08-16 | 17.00 | 13.49 | 13.63 | 0.00 | - | 1 | 63 | 15.17% |
| IWM240920P00213000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 14.64 | 14.22 | 14.35 | +3.00 | +25.77% | 2 | 49 | 14.83% |
| IWM240930P00213000 | 2024-04-29 10:54AM EDT | 2024-09-30 | 16.19 | 14.41 | 14.69 | 0.00 | - | 1 | 2 | 15.08% |
| IWM241115P00213000 | 2024-04-30 11:01AM EDT | 2024-11-15 | 18.40 | 15.67 | 16.02 | 0.00 | - | 2 | 565 | 15.69% |
| IWM241220P00213000 | 2024-04-11 12:07PM EDT | 2024-12-20 | 17.34 | 16.43 | 16.66 | 0.00 | - | 3 | 5 | 15.53% |
| IWM241231P00213000 | 2024-01-09 10:48AM EDT | 2024-12-31 | 22.97 | 20.71 | 21.42 | 0.00 | - | - | 1 | 22.75% |
| IWM250117P00213000 | 2024-04-09 4:08PM EDT | 2025-01-17 | 15.18 | 16.86 | 17.11 | 0.00 | - | 275 | 1,406 | 15.37% |
| IWM250620P00213000 | 2024-04-24 3:07PM EDT | 2025-06-20 | 22.17 | 19.11 | 19.48 | 0.00 | - | 73 | 242 | 15.06% |
| IWM251219P00213000 | 2024-04-30 11:28AM EDT | 2025-12-19 | 23.87 | 21.35 | 21.91 | 0.00 | - | 16 | 1,043 | 14.97% |
© 2024 Yahoo. All rights reserved.