iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | - | 1 |
| 83.42 | -0.25 | -0.30% | 1 | 1 | 115.00 | 0.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 0.53 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 1 | 1 |
| 61.76 | 0.00 | - | 1 | 1 | 140.00 | 0.02 | 0.00 | - | 16 | 2 |
| 54.30 | 0.00 | - | 1 | 2 | 145.00 | 0.05 | 0.00 | - | 2 | 2 |
| 49.27 | 0.00 | - | 1 | 2 | 150.00 | 0.03 | 0.00 | - | 15 | 19 |
| 50.34 | 0.00 | - | 11 | 51 | 155.00 | - | - | - | - | - |
| 41.81 | 0.00 | - | 2 | 74 | 160.00 | 0.06 | 0.00 | - | 200 | 53 |
| 41.49 | 0.00 | - | 1 | 30 | 165.00 | 0.07 | 0.00 | - | 411 | 263 |
| 31.51 | 0.00 | - | 36 | 36 | 170.00 | 0.10 | 0.00 | - | 18 | 344 |
| 24.37 | 0.00 | - | 8 | 70 | 175.00 | 0.14 | 0.00 | - | 400 | 693 |
| 19.43 | 0.00 | - | 1 | 56 | 180.00 | 0.20 | -0.01 | -4.76% | 255 | 1,096 |
| 13.56 | -2.01 | -12.91% | 3 | 295 | 185.00 | 0.37 | -0.02 | -5.13% | 218 | 1,191 |
| 16.03 | 0.00 | - | 3 | 3 | 186.00 | 0.48 | 0.00 | - | 42 | 17 |
| 19.00 | 0.00 | - | 1 | 32 | 187.50 | 0.60 | 0.00 | - | 18 | 1,101 |
| 10.81 | -1.04 | -8.78% | 5 | 1 | 188.00 | 0.66 | +0.04 | +6.45% | 99 | 186 |
| 9.92 | -1.62 | -14.04% | 7 | 213 | 189.00 | 0.71 | 0.00 | - | 90 | 820 |
| 10.28 | 0.00 | - | 6 | 100 | 190.00 | 0.83 | -0.01 | -1.19% | 105 | 3,867 |
| 8.89 | 0.00 | - | 4 | 115 | 191.00 | 1.08 | +0.12 | +12.50% | 65 | 489 |
| 7.77 | -0.23 | -2.88% | 8 | 146 | 192.00 | 1.19 | -0.06 | -4.80% | 12 | 768 |
| 11.14 | 0.00 | - | 14 | 15 | 192.50 | 1.28 | +0.08 | +6.67% | 28 | 3,717 |
| 6.98 | -3.09 | -30.69% | 8 | 3 | 193.00 | 1.57 | +0.26 | +19.85% | 16 | 1,583 |
| 5.94 | -1.69 | -22.15% | 1 | 595 | 194.00 | 1.78 | +0.20 | +12.66% | 35 | 2,972 |
| 5.48 | -0.56 | -9.27% | 4 | 244 | 195.00 | 1.92 | +0.09 | +4.92% | 129 | 819 |
| 5.49 | 0.00 | - | 38 | 133 | 196.00 | 2.28 | +0.13 | +6.05% | 35 | 915 |
| 4.18 | -0.65 | -13.46% | 10 | 181 | 197.00 | 2.63 | -0.01 | -0.38% | 26 | 2,561 |
| 3.67 | -0.53 | -12.62% | 6 | 59 | 197.50 | 2.89 | +0.22 | +8.24% | 45 | 185 |
| 3.51 | -0.71 | -16.82% | 30 | 58 | 198.00 | 3.09 | +0.21 | +7.29% | 276 | 624 |
| 2.96 | -0.54 | -15.43% | 344 | 228 | 199.00 | 3.63 | +0.28 | +8.36% | 3 | 349 |
| 2.49 | -0.58 | -18.89% | 418 | 2,656 | 200.00 | 4.12 | +0.29 | +7.57% | 12 | 553 |
| 2.04 | -0.50 | -19.69% | 146 | 886 | 201.00 | 4.73 | +0.40 | +9.24% | 188 | 1,222 |
| 1.79 | -0.37 | -17.13% | 346 | 597 | 202.00 | 5.26 | +0.33 | +6.69% | 15 | 754 |
| 1.54 | -0.47 | -23.38% | 48 | 1,336 | 202.50 | 5.80 | +0.45 | +8.41% | 2 | 5,320 |
| 1.40 | -0.45 | -24.32% | 79 | 3,121 | 203.00 | 6.18 | +0.59 | +10.55% | 70 | 551 |
| 1.12 | -0.40 | -26.32% | 45 | 469 | 204.00 | 6.87 | +0.21 | +3.15% | 65 | 393 |
| 0.95 | -0.29 | -23.39% | 168 | 2,244 | 205.00 | 7.73 | +0.28 | +3.76% | 5 | 908 |
| 0.74 | -0.28 | -27.45% | 33 | 1,134 | 206.00 | 8.00 | 0.00 | - | 5 | 311 |
| 0.61 | -0.19 | -23.75% | 66 | 927 | 207.00 | 8.75 | 0.00 | - | 40 | 477 |
| 0.57 | -0.14 | -19.72% | 23 | 471 | 207.50 | 6.77 | 0.00 | - | 1 | 278 |
| 0.48 | -0.17 | -26.15% | 50 | 2,743 | 208.00 | 10.42 | +0.44 | +4.41% | 24 | 349 |
| 0.40 | -0.11 | -21.57% | 29 | 967 | 209.00 | 10.86 | 0.00 | - | 5 | 366 |
| 0.31 | -0.07 | -18.42% | 101 | 3,565 | 210.00 | 12.21 | +0.68 | +5.90% | 2 | 1,816 |
| 0.23 | -0.10 | -30.30% | 2 | 1,954 | 211.00 | 12.45 | 0.00 | - | 25 | 227 |
| 0.19 | -0.07 | -26.92% | 14 | 3,164 | 212.00 | 11.65 | 0.00 | - | 6 | 48 |
| 0.20 | -0.04 | -16.67% | 5 | 705 | 212.50 | 9.46 | 0.00 | - | 2 | 1 |
| 0.16 | -0.04 | -20.00% | 3 | 10,103 | 213.00 | 14.69 | 0.00 | - | 5 | 26 |
| 0.11 | -0.05 | -31.25% | 234 | 635 | 214.00 | 8.92 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 21 | 1,351 | 215.00 | 15.32 | 0.00 | - | 3 | 3 |
| 0.08 | -0.03 | -27.27% | 7 | 574 | 216.00 | 17.62 | 0.00 | - | 14 | 0 |
| 0.06 | -0.04 | -40.00% | 10 | 5,018 | 217.00 | 18.51 | 0.00 | - | 65 | 14 |
| 0.08 | -0.02 | -20.00% | 7 | 324 | 217.50 | 15.60 | 0.00 | - | 440 | 0 |
| 0.07 | -0.01 | -12.50% | 15 | 456 | 218.00 | 11.88 | 0.00 | - | - | 0 |
| 0.04 | -0.04 | -50.00% | 1 | 5,225 | 219.00 | 13.60 | 0.00 | - | - | 0 |
| 0.05 | +0.01 | +25.00% | 100 | 1,982 | 220.00 | 21.51 | 0.00 | - | 101 | 16 |
| 0.08 | 0.00 | - | 14 | 341 | 221.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 489 | 222.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 300 | 947 | 222.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 77 | 224.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 456 | 2,396 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 6 | 226.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 512 | 230.00 | 28.62 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 61 | 87 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 633 | 240.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 10 | 20 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 265.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.