UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.47 +0.36 (+0.46%) GOLD FUTURES
2,310.30 +1.70 (+0.07%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,815.73 +13.61 (+0.03%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:214.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00214000 | 2024-05-03 9:37AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 766 | 31.25% |
| IWM240507C00214000 | 2024-05-03 2:55PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | +0.01 | - | 165 | 21 | 28.13% |
| IWM240508C00214000 | 2024-05-03 12:14PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1 | 0 | 24.22% |
| IWM240510C00214000 | 2024-05-03 4:06PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 124 | 322 | 21.88% |
| IWM240513C00214000 | 2024-05-03 3:56PM EDT | 2024-05-13 | 0.03 | 0.04 | 0.05 | +0.03 | - | 22 | 0 | 18.46% |
| IWM240517C00214000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | +0.03 | +15.00% | 455 | 2,493 | 20.63% |
| IWM240524C00214000 | 2024-05-03 2:47PM EDT | 2024-05-24 | 0.51 | 0.50 | 0.51 | +0.14 | +37.84% | 7 | 126 | 20.12% |
| IWM240531C00214000 | 2024-05-03 3:29PM EDT | 2024-05-31 | 0.70 | 0.74 | 0.77 | +0.19 | +37.25% | 1,073 | 860 | 19.58% |
| IWM240607C00214000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 1.03 | 1.10 | 1.13 | +0.18 | +21.18% | 151 | 3,017 | 19.85% |
| IWM240614C00214000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 1.37 | 1.47 | 1.52 | +1.37 | - | 32 | - | 20.20% |
| IWM240621C00214000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.65 | 1.77 | 1.80 | +0.25 | +17.86% | 3,345 | 3,814 | 19.98% |
| IWM240628C00214000 | 2024-05-03 2:08PM EDT | 2024-06-28 | 2.10 | 2.09 | 2.13 | +0.47 | +28.83% | 149 | 980 | 20.05% |
| IWM240719C00214000 | 2024-05-03 10:00AM EDT | 2024-07-19 | 3.61 | 3.09 | 3.14 | +1.14 | +46.15% | 7 | 2,897 | 20.43% |
| IWM240816C00214000 | 2024-05-03 10:40AM EDT | 2024-08-16 | 4.30 | 4.42 | 4.47 | +1.11 | +34.80% | 1 | 680 | 21.00% |
| IWM240920C00214000 | 2024-05-03 2:28PM EDT | 2024-09-20 | 6.00 | 5.96 | 6.03 | +1.58 | +35.75% | 12 | 1,335 | 21.58% |
| IWM240930C00214000 | 2024-05-02 11:33AM EDT | 2024-09-30 | 4.87 | 6.15 | 6.25 | 0.00 | - | 297 | 422 | 21.30% |
| IWM241018C00214000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 6.81 | 6.90 | 6.99 | +0.98 | +16.81% | 6 | 2,625 | 21.56% |
| IWM241115C00214000 | 2024-04-29 2:05PM EDT | 2024-11-15 | 7.85 | 8.47 | 8.57 | 0.00 | - | 40 | 326 | 22.76% |
| IWM241220C00214000 | 2024-04-22 2:35PM EDT | 2024-12-20 | 7.97 | 9.74 | 9.85 | 0.00 | - | 1 | 4,049 | 23.02% |
| IWM241231C00214000 | 2024-03-27 10:26AM EDT | 2024-12-31 | 13.69 | 8.62 | 8.76 | 0.00 | - | 1 | 18 | 20.77% |
| IWM250117C00214000 | 2024-05-03 10:19AM EDT | 2025-01-17 | 10.76 | 10.64 | 10.76 | +1.71 | +18.90% | 14 | 2,371 | 23.11% |
| IWM250321C00214000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 10.33 | 12.85 | 13.12 | 0.00 | - | 29 | 97 | 23.88% |
| IWM250331C00214000 | 2024-05-03 11:14AM EDT | 2025-03-31 | 12.86 | 12.91 | 13.43 | +2.16 | +20.19% | 4 | 1 | 23.93% |
| IWM250620C00214000 | 2024-05-02 3:52PM EDT | 2025-06-20 | 14.67 | 15.74 | 16.12 | 0.00 | - | 1 | 1,193 | 24.61% |
| IWM251219C00214000 | 2024-04-23 1:35PM EDT | 2025-12-19 | 19.71 | 21.01 | 21.52 | 0.00 | - | 2 | 2 | 25.76% |
| IWM260116C00214000 | 2024-04-25 3:05PM EDT | 2026-01-16 | 18.88 | 20.54 | 22.80 | 0.00 | - | 3 | 36 | 26.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00214000 | 2024-05-03 10:23AM EDT | 2024-05-06 | 12.23 | 11.72 | 11.84 | +12.23 | - | 11 | 0 | 0.00% |
| IWM240507P00214000 | 2024-05-03 1:20PM EDT | 2024-05-07 | 12.23 | 11.72 | 11.86 | +12.23 | - | 3 | 1 | 0.00% |
| IWM240508P00214000 | 2024-05-03 10:27AM EDT | 2024-05-08 | 12.38 | 11.72 | 11.85 | +12.38 | - | 12 | 1 | 0.00% |
| IWM240509P00214000 | 2024-05-03 1:20PM EDT | 2024-05-09 | 12.23 | 11.72 | 11.86 | +12.23 | - | 3 | 0 | 0.00% |
| IWM240510P00214000 | 2024-04-22 1:53PM EDT | 2024-05-10 | 18.01 | 11.72 | 11.86 | 0.00 | - | 81 | 0 | 0.00% |
| IWM240517P00214000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 12.31 | 11.74 | 11.91 | -4.21 | -25.48% | 3 | 0 | 0.00% |
| IWM240524P00214000 | 2024-05-03 2:53PM EDT | 2024-05-24 | 12.31 | 11.84 | 12.01 | +1.24 | +11.20% | 33 | 0 | 0.00% |
| IWM240621P00214000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 13.25 | 12.77 | 12.95 | -2.90 | -17.96% | 1 | 579 | 15.17% |
| IWM240628P00214000 | 2024-04-17 10:55AM EDT | 2024-06-28 | 19.66 | 12.96 | 13.16 | 0.00 | - | 1 | 1,508 | 15.27% |
| IWM240719P00214000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 16.19 | 13.50 | 13.70 | 0.00 | - | 1 | 5 | 15.15% |
| IWM240816P00214000 | 2024-04-23 3:40PM EDT | 2024-08-16 | 17.26 | 14.19 | 14.33 | 0.00 | - | 1 | 30 | 14.89% |
| IWM240920P00214000 | 2024-04-18 9:34AM EDT | 2024-09-20 | 21.57 | 14.89 | 15.03 | 0.00 | - | 1 | 15 | 14.62% |
| IWM240930P00214000 | 2024-04-29 10:17AM EDT | 2024-09-30 | 16.79 | 15.06 | 15.36 | 0.00 | - | 1 | 2 | 14.88% |
| IWM241115P00214000 | 2024-04-01 2:42PM EDT | 2024-11-15 | 13.62 | 17.72 | 18.11 | 0.00 | - | 2 | 2 | 18.20% |
| IWM241231P00214000 | 2024-01-08 2:40PM EDT | 2024-12-31 | 22.30 | 23.50 | 24.24 | 0.00 | - | - | 1 | 26.07% |
| IWM250117P00214000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 20.56 | 17.45 | 17.71 | 0.00 | - | 2 | 78 | 15.20% |
| IWM250321P00214000 | 2024-04-29 1:05PM EDT | 2025-03-21 | 19.75 | 18.43 | 18.70 | 0.00 | - | 81 | 89 | 15.03% |
| IWM250620P00214000 | 2024-03-15 3:03PM EDT | 2025-06-20 | 20.24 | 21.94 | 22.27 | 0.00 | - | 1,000 | 1,079 | 17.60% |
| IWM260116P00214000 | 2024-04-03 11:36AM EDT | 2026-01-16 | 21.05 | 21.63 | 23.33 | 0.00 | - | 2 | 1 | 15.36% |
© 2024 Yahoo. All rights reserved.