iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.41 | 0.00 | - | 1 | 2 | 120.00 | 0.01 | 0.00 | - | 1 | 110 |
| 86.68 | 0.00 | - | 2 | 1 | 125.00 | 0.01 | 0.00 | - | 20 | 244 |
| 56.03 | 0.00 | - | 2 | 6 | 130.00 | 0.01 | 0.00 | - | 14 | 292 |
| 38.66 | 0.00 | - | 2 | 2 | 135.00 | 0.01 | 0.00 | - | 6 | 400 |
| 60.45 | 0.00 | - | 1 | 5 | 140.00 | 0.01 | 0.00 | - | 7 | 828 |
| 60.68 | 0.00 | - | 1 | 1 | 145.00 | 0.01 | 0.00 | - | 27 | 466 |
| 60.19 | 0.00 | - | 1 | 45 | 150.00 | 0.01 | 0.00 | - | 12 | 1,356 |
| 51.99 | 0.00 | - | 4 | 0 | 155.00 | 0.01 | 0.00 | - | 140 | 3,963 |
| 40.68 | 0.00 | - | 1 | 19 | 160.00 | 0.01 | 0.00 | - | 5 | 4,918 |
| 41.76 | 0.00 | - | 1 | 1 | 164.00 | 0.01 | 0.00 | - | 55 | 4,780 |
| 40.00 | 0.00 | - | 1 | 63 | 165.00 | 0.01 | 0.00 | - | 91 | 1,632 |
| 35.13 | 0.00 | - | 8 | 8 | 166.00 | 0.01 | 0.00 | - | 100 | 761 |
| 30.35 | 0.00 | - | 12 | 64 | 167.00 | 0.01 | 0.00 | - | 100 | 584 |
| 34.34 | 0.00 | - | 1 | 2 | 168.00 | 0.01 | 0.00 | - | 70 | 383 |
| 37.66 | 0.00 | - | 1 | 12 | 169.00 | 0.07 | 0.00 | - | 15 | 1,121 |
| 32.10 | 0.00 | - | 1 | 58 | 170.00 | 0.01 | 0.00 | - | 121 | 7,135 |
| 33.91 | 0.00 | - | 1 | 3 | 171.00 | 0.01 | 0.00 | - | 2 | 429 |
| 26.54 | 0.00 | - | 1 | 0 | 172.00 | 0.01 | 0.00 | - | 1 | 443 |
| 27.72 | 0.00 | - | 1 | 16 | 173.00 | 0.02 | 0.00 | - | 90 | 3,495 |
| 27.42 | 0.00 | - | 4 | 6 | 174.00 | 0.01 | 0.00 | - | 45 | 1,316 |
| 27.07 | 0.00 | - | 5 | 37 | 175.00 | 0.01 | 0.00 | - | 10 | 7,023 |
| 28.56 | 0.00 | - | 2 | 37 | 176.00 | 0.01 | 0.00 | - | 40 | 957 |
| 23.80 | 0.00 | - | 1 | 6 | 177.00 | 0.01 | 0.00 | - | 20 | 1,472 |
| 23.99 | 0.00 | - | 1 | 30 | 178.00 | 0.01 | -0.01 | -50.00% | 100 | 879 |
| 22.16 | 0.00 | - | 1 | 22 | 179.00 | 0.01 | 0.00 | - | 90 | 1,018 |
| 21.74 | 0.00 | - | 44 | 127 | 180.00 | 0.01 | 0.00 | - | 568 | 18,606 |
| 17.92 | 0.00 | - | 1 | 41 | 181.00 | 0.02 | +0.01 | +100.00% | 15 | 1,246 |
| 21.11 | 0.00 | - | 1 | 61 | 182.00 | 0.02 | 0.00 | - | 130 | 3,908 |
| 16.98 | 0.00 | - | 8 | 14 | 183.00 | 0.02 | 0.00 | - | 541 | 6,482 |
| 18.52 | 0.00 | - | 2 | 105 | 184.00 | 0.02 | +0.01 | +100.00% | 3 | 1,250 |
| 17.19 | 0.00 | - | 1 | 214 | 185.00 | 0.01 | 0.00 | - | 59 | 9,524 |
| 14.26 | -1.14 | -7.40% | 18 | 77 | 186.00 | 0.01 | 0.00 | - | 275 | 2,905 |
| 12.97 | 0.00 | - | 20 | 250 | 187.00 | 0.02 | +0.01 | +100.00% | 586 | 4,867 |
| 12.63 | +1.05 | +9.07% | 20 | 283 | 188.00 | 0.01 | -0.01 | -50.00% | 26 | 13,082 |
| 13.17 | 0.00 | - | 1 | 349 | 189.00 | 0.03 | +0.01 | +50.00% | 12 | 4,109 |
| 10.43 | -1.28 | -10.93% | 63 | 513 | 190.00 | 0.03 | 0.00 | - | 569 | 22,405 |
| 11.42 | 0.00 | - | 1 | 375 | 191.00 | 0.02 | -0.01 | -33.33% | 989 | 5,888 |
| 9.24 | 0.00 | - | 1 | 578 | 192.00 | 0.03 | -0.01 | -25.00% | 1,346 | 33,088 |
| 7.60 | -2.06 | -21.33% | 1 | 456 | 193.00 | 0.04 | -0.01 | -20.00% | 1,092 | 9,104 |
| 6.68 | -1.82 | -21.41% | 1 | 437 | 194.00 | 0.06 | -0.01 | -14.29% | 1,831 | 9,333 |
| 5.68 | -0.66 | -10.41% | 54 | 1,004 | 195.00 | 0.11 | -0.03 | -21.43% | 14,039 | 26,779 |
| 4.85 | -1.07 | -18.07% | 30 | 452 | 196.00 | 0.18 | -0.03 | -14.29% | 1,886 | 11,042 |
| 3.89 | -1.50 | -27.83% | 71 | 1,038 | 197.00 | 0.29 | +0.04 | +16.00% | 2,507 | 14,693 |
| 3.05 | -0.82 | -21.19% | 616 | 2,351 | 198.00 | 0.47 | +0.02 | +4.44% | 2,496 | 13,453 |
| 2.39 | -0.61 | -20.33% | 185 | 2,462 | 199.00 | 0.76 | +0.03 | +4.11% | 5,276 | 10,567 |
| 1.69 | -0.76 | -31.02% | 4,515 | 11,220 | 200.00 | 1.10 | +0.07 | +6.80% | 7,396 | 30,833 |
| 1.25 | -0.59 | -32.07% | 3,699 | 10,271 | 201.00 | 1.61 | +0.21 | +15.00% | 406 | 8,330 |
| 0.84 | -0.47 | -35.88% | 5,368 | 8,908 | 202.00 | 2.22 | +0.35 | +18.72% | 619 | 7,906 |
| 0.55 | -0.38 | -40.86% | 4,647 | 12,736 | 203.00 | 3.00 | +0.42 | +16.28% | 515 | 5,788 |
| 0.30 | -0.33 | -52.38% | 1,246 | 6,134 | 204.00 | 3.77 | +0.89 | +30.90% | 56 | 7,145 |
| 0.19 | -0.21 | -52.50% | 17,764 | 35,248 | 205.00 | 4.62 | +0.65 | +16.37% | 35 | 13,219 |
| 0.10 | -0.15 | -60.00% | 15,762 | 19,301 | 206.00 | 5.62 | +0.92 | +19.57% | 21 | 4,866 |
| 0.06 | -0.08 | -57.14% | 458 | 10,168 | 207.00 | 6.54 | +0.67 | +11.41% | 6 | 114 |
| 0.04 | -0.05 | -55.56% | 1,372 | 9,860 | 208.00 | 6.15 | 0.00 | - | 2 | 1 |
| 0.03 | -0.05 | -62.50% | 186 | 5,663 | 209.00 | 11.54 | 0.00 | - | 25 | 4 |
| 0.02 | -0.02 | -50.00% | 506 | 24,758 | 210.00 | 9.51 | 0.00 | - | 43 | 2 |
| 0.02 | -0.02 | -50.00% | 187 | 5,231 | 211.00 | 9.20 | 0.00 | - | 10 | 162 |
| 0.02 | -0.01 | -33.33% | 103 | 11,477 | 212.00 | 11.01 | 0.00 | - | 10 | 3 |
| 0.02 | 0.00 | - | 24 | 6,963 | 213.00 | 14.55 | 0.00 | - | 10 | 0 |
| 0.01 | -0.02 | -66.67% | 12 | 4,588 | 214.00 | 12.95 | -0.80 | -5.82% | 4 | 4 |
| 0.01 | -0.01 | -50.00% | 108 | 17,923 | 215.00 | 14.55 | 0.00 | - | 53 | 19 |
| 0.01 | 0.00 | - | 23 | 6,037 | 216.00 | 14.07 | 0.00 | - | 29 | 0 |
| 0.01 | 0.00 | - | 1 | 10,597 | 217.00 | 13.77 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,555 | 218.00 | 14.56 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 61 | 688 | 219.00 | 14.86 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 16 | 7,595 | 220.00 | 18.34 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 2 | 357 | 221.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 698 | 222.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 274 | 707 | 223.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 21,907 | 225.00 | 31.32 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 246 | 226.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 3,181 | 230.00 | 28.39 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 2 | 8,332 | 235.00 | 35.12 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 20 | 2,351 | 240.00 | 40.14 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 2,015 | 245.00 | 38.91 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 3,983 | 250.00 | 55.23 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 2,085 | 255.00 | 60.33 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 2,257 | 260.00 | 60.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,771 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 15 | 270.00 | 64.77 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.