iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.30 | 0.00 | - | 1 | 9 | 100.00 | 0.03 | 0.00 | - | 1 | 3 |
| 93.05 | 0.00 | - | 1 | 2 | 105.00 | 0.01 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 478 |
| 90.38 | 0.00 | - | 10 | 10 | 115.00 | 0.01 | 0.00 | - | 16 | 58 |
| 86.97 | 0.00 | - | - | 1 | 120.00 | 0.01 | 0.00 | - | 1 | 36 |
| 81.82 | 0.00 | - | 1 | 14 | 125.00 | 0.01 | 0.00 | - | 3 | 451 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 1 | 389 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 50 | 3,141 |
| 67.09 | 0.00 | - | - | 28 | 140.00 | 0.02 | 0.00 | - | 13 | 4,496 |
| 62.15 | 0.00 | - | 1 | 3 | 145.00 | 0.02 | 0.00 | - | 340 | 56,957 |
| 50.62 | -6.34 | -11.13% | 7 | 19 | 150.00 | 0.04 | 0.00 | - | 1 | 4,711 |
| 52.21 | 0.00 | - | 1 | 10 | 155.00 | 0.04 | 0.00 | - | 26 | 4,440 |
| 41.10 | 0.00 | - | 4 | 7 | 160.00 | 0.04 | 0.00 | - | 57 | 101,454 |
| 44.93 | 0.00 | - | 101 | 101 | 161.00 | 0.15 | 0.00 | - | 1 | 2,750 |
| 44.22 | 0.00 | - | 10 | 10 | 162.00 | 0.09 | 0.00 | - | 2 | 303 |
| 38.67 | 0.00 | - | 1 | 11 | 163.00 | 0.06 | 0.00 | - | 2 | 242 |
| - | - | - | - | - | 164.00 | 0.10 | 0.00 | - | 6 | 213 |
| 35.08 | 0.00 | - | 1 | 17 | 165.00 | 0.06 | 0.00 | - | 2 | 5,278 |
| - | - | - | - | - | 166.00 | 0.08 | 0.00 | - | 2 | 142 |
| - | - | - | - | - | 167.00 | 0.07 | -0.04 | -36.36% | 5 | 1,826 |
| 36.94 | 0.00 | - | - | 4 | 168.00 | 0.09 | 0.00 | - | 61 | 210 |
| - | - | - | - | - | 169.00 | 0.08 | 0.00 | - | 70 | 296 |
| 30.85 | 0.00 | - | 2 | 23 | 170.00 | 0.09 | 0.00 | - | 67 | 8,601 |
| 28.35 | 0.00 | - | 1 | 1 | 171.00 | 0.08 | 0.00 | - | 150 | 1,980 |
| - | - | - | - | - | 172.00 | 0.10 | 0.00 | - | 49 | 518 |
| 30.50 | 0.00 | - | 1 | 1 | 173.00 | 0.09 | 0.00 | - | 111 | 189 |
| 35.44 | 0.00 | - | - | 1 | 174.00 | 0.11 | 0.00 | - | 251 | 683 |
| 27.92 | 0.00 | - | 7 | 123 | 175.00 | 0.11 | -0.01 | -8.33% | 1,792 | 77,146 |
| 34.76 | 0.00 | - | - | 9 | 176.00 | 0.12 | 0.00 | - | 101 | 1,076 |
| 24.81 | +0.11 | +0.45% | 1 | 3 | 177.00 | 0.14 | +0.01 | +7.69% | 1 | 3,144 |
| 23.22 | -4.04 | -14.82% | 1 | 8 | 178.00 | 0.16 | +0.02 | +14.29% | 9 | 433 |
| 28.20 | 0.00 | - | 2 | 2 | 179.00 | 0.17 | +0.02 | +13.33% | 26 | 391 |
| 21.43 | -1.68 | -7.27% | 2 | 7,418 | 180.00 | 0.17 | 0.00 | - | 54 | 29,568 |
| 19.68 | 0.00 | - | 1 | 7 | 181.00 | 0.19 | -0.01 | -5.00% | 85 | 1,550 |
| 24.11 | 0.00 | - | 1 | 5 | 182.00 | 0.22 | +0.02 | +10.00% | 7 | 1,092 |
| 18.40 | 0.00 | - | 4 | 9 | 183.00 | 0.24 | +0.01 | +4.35% | 121 | 3,539 |
| 19.45 | 0.00 | - | 1 | 27 | 184.00 | 0.26 | 0.00 | - | 262 | 5,268 |
| 18.28 | 0.00 | - | 9 | 2,435 | 185.00 | 0.30 | -0.02 | -6.25% | 3,093 | 48,070 |
| 15.11 | -2.39 | -13.66% | 3 | 482 | 186.00 | 0.36 | +0.05 | +16.13% | 132 | 2,997 |
| 14.79 | -1.84 | -11.06% | 1 | 267 | 187.00 | 0.42 | +0.04 | +10.53% | 52 | 4,682 |
| 13.66 | 0.00 | - | 2 | 190 | 188.00 | 0.48 | 0.00 | - | 524 | 8,173 |
| 12.95 | +0.71 | +5.80% | 5 | 209 | 189.00 | 0.57 | +0.02 | +3.64% | 574 | 30,323 |
| 11.93 | -1.31 | -9.89% | 16 | 730 | 190.00 | 0.67 | +0.02 | +3.08% | 1,754 | 60,781 |
| 12.41 | 0.00 | - | 4 | 79 | 191.00 | 0.76 | +0.02 | +2.70% | 297 | 52,568 |
| 11.28 | 0.00 | - | 5 | 214 | 192.00 | 0.93 | +0.02 | +2.20% | 3,506 | 98,435 |
| 10.38 | 0.00 | - | 54 | 164 | 193.00 | 1.08 | +0.13 | +13.68% | 29,885 | 95,350 |
| 8.46 | -0.90 | -9.62% | 6 | 249 | 194.00 | 1.29 | +0.06 | +4.88% | 1,055 | 15,394 |
| 7.66 | -1.34 | -14.89% | 1,023 | 16,742 | 195.00 | 1.49 | +0.10 | +7.19% | 3,808 | 102,345 |
| 6.68 | -1.28 | -16.08% | 4 | 956 | 196.00 | 1.77 | +0.24 | +15.69% | 454 | 36,201 |
| 6.16 | -1.15 | -15.73% | 62 | 1,698 | 197.00 | 2.06 | +0.16 | +8.42% | 40,129 | 58,916 |
| 5.55 | -0.77 | -12.18% | 39 | 1,691 | 198.00 | 2.38 | +0.23 | +10.70% | 163 | 51,023 |
| 4.96 | -0.96 | -16.22% | 80 | 1,747 | 199.00 | 2.72 | +0.17 | +6.67% | 471 | 35,605 |
| 4.29 | -0.64 | -12.98% | 2,104 | 47,241 | 200.00 | 3.15 | +0.24 | +8.25% | 3,038 | 60,800 |
| 3.82 | -0.54 | -12.39% | 664 | 8,758 | 201.00 | 3.64 | +0.29 | +8.66% | 351 | 28,248 |
| 3.27 | -0.55 | -14.40% | 3,258 | 20,407 | 202.00 | 4.08 | +0.36 | +9.68% | 192 | 20,035 |
| 2.84 | -0.36 | -11.25% | 2,503 | 12,548 | 203.00 | 4.58 | +0.63 | +15.95% | 2,384 | 12,182 |
| 2.45 | -0.39 | -13.73% | 1,084 | 8,756 | 204.00 | 5.42 | +1.00 | +22.62% | 2 | 3,373 |
| 2.05 | -0.41 | -16.67% | 1,963 | 35,370 | 205.00 | 5.85 | +0.36 | +6.56% | 209 | 17,546 |
| 1.72 | -0.28 | -14.00% | 953 | 14,939 | 206.00 | 6.53 | +0.55 | +9.20% | 5 | 2,496 |
| 1.41 | -0.46 | -24.60% | 590 | 18,039 | 207.00 | 7.50 | +1.48 | +24.58% | 19 | 15,774 |
| 1.19 | -0.24 | -16.78% | 933 | 18,091 | 208.00 | 7.91 | +0.92 | +13.16% | 13 | 2,926 |
| 0.98 | -0.45 | -31.47% | 123 | 7,034 | 209.00 | 8.81 | +1.08 | +13.97% | 11 | 3,749 |
| 0.81 | -0.23 | -22.12% | 4,720 | 62,410 | 210.00 | 9.68 | +0.55 | +6.02% | 21 | 9,240 |
| 0.66 | -0.19 | -22.35% | 346 | 4,467 | 211.00 | 10.60 | +0.94 | +9.73% | 59 | 2,458 |
| 0.52 | -0.13 | -20.00% | 150 | 14,231 | 212.00 | 11.75 | -0.10 | -0.84% | 63 | 209 |
| 0.42 | -0.15 | -26.32% | 256 | 8,011 | 213.00 | 12.65 | -0.50 | -3.80% | 96 | 301 |
| 0.34 | -0.13 | -27.66% | 564 | 13,111 | 214.00 | 13.34 | +1.09 | +8.90% | 57 | 357 |
| 0.27 | -0.15 | -35.71% | 29,593 | 68,656 | 215.00 | 13.11 | 0.00 | - | 141 | 0 |
| 0.22 | -0.14 | -38.89% | 514 | 12,904 | 216.00 | 13.56 | 0.00 | - | 81 | 0 |
| 0.18 | -0.08 | -30.77% | 1,144 | 13,699 | 217.00 | 12.59 | 0.00 | - | 15 | 0 |
| 0.15 | -0.09 | -37.50% | 277 | 5,197 | 218.00 | 17.70 | 0.00 | - | 4 | 2 |
| 0.12 | -0.08 | -40.00% | 177 | 9,704 | 219.00 | 18.81 | +1.71 | +10.00% | 1 | 0 |
| 0.11 | -0.05 | -31.25% | 339 | 45,254 | 220.00 | 19.40 | +0.90 | +4.86% | 139 | 25 |
| 0.08 | -0.03 | -27.27% | 2 | 28,825 | 222.00 | 21.02 | 0.00 | - | 1 | 0 |
| 0.07 | -0.04 | -36.36% | 66 | 186 | 224.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 391 | 20,592 | 225.00 | 18.61 | 0.00 | - | 5 | 0 |
| 0.06 | -0.02 | -25.00% | 58 | 569 | 226.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 30 | 5,335 | 230.00 | 29.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 2,235 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 507 | 1,894 | 240.00 | 40.23 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 12 | 411 | 245.00 | 45.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 261 | 2,765 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 956 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 68 | 693 | 260.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 176 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,639 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 113 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 353 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 146 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 230 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 644 | 300.00 | 91.47 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.