iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 30 | 848 |
| 110.47 | 0.00 | - | - | 1 | 90.00 | 0.02 | 0.00 | - | 14 | 6,118 |
| 92.70 | 0.00 | - | 2 | 1 | 95.00 | 0.01 | -0.02 | -66.67% | 2 | 4,318 |
| 102.71 | 0.00 | - | 1 | 19 | 100.00 | 0.04 | 0.00 | - | 243 | 1,738 |
| 75.73 | 0.00 | - | 5 | 2 | 105.00 | 0.04 | 0.00 | - | 2 | 260 |
| - | - | - | - | - | 110.00 | 0.06 | 0.00 | - | 1 | 12,572 |
| 88.68 | 0.00 | - | - | 38 | 115.00 | 0.10 | 0.00 | - | 1 | 234 |
| 83.50 | 0.00 | - | 1 | 71 | 120.00 | 0.08 | 0.00 | - | 1 | 8,661 |
| 75.73 | 0.00 | - | 4 | 144 | 125.00 | 0.11 | 0.00 | - | 1 | 2,809 |
| 74.26 | 0.00 | - | 15 | 26 | 130.00 | 0.17 | 0.00 | - | 39 | 14,626 |
| 69.39 | 0.00 | - | 1 | 512 | 135.00 | 0.16 | 0.00 | - | 1 | 17,816 |
| 64.50 | 0.00 | - | 5 | 32 | 140.00 | 0.13 | -0.01 | -7.14% | 13,021 | 37,854 |
| 59.60 | 0.00 | - | 5 | 105 | 145.00 | 0.16 | -0.04 | -20.00% | 2 | 17,052 |
| 54.71 | 0.00 | - | 15 | 735 | 150.00 | 0.26 | 0.00 | - | 200 | 49,453 |
| 47.88 | 0.00 | - | 1 | 236 | 155.00 | 0.26 | -0.01 | -3.70% | 19,001 | 55,421 |
| 44.64 | +1.36 | +3.14% | 10 | 318 | 160.00 | 0.32 | -0.03 | -8.57% | 20 | 27,937 |
| 39.18 | 0.00 | - | 1 | 951 | 165.00 | 0.40 | -0.04 | -9.09% | 4 | 57,712 |
| 33.12 | 0.00 | - | 4 | 9,187 | 170.00 | 0.52 | -0.05 | -8.77% | 19,014 | 76,734 |
| 30.27 | +0.10 | +0.33% | 1 | 5,675 | 175.00 | 0.72 | -0.04 | -5.26% | 2,517 | 71,751 |
| 25.65 | +1.57 | +6.52% | 2 | 11,678 | 180.00 | 1.02 | -0.08 | -7.27% | 196 | 78,317 |
| 24.77 | +1.92 | +8.40% | 2 | 889 | 181.00 | 1.00 | -0.24 | -19.35% | 10 | 11,180 |
| 23.53 | +1.24 | +5.56% | 1 | 275 | 182.00 | 1.26 | -0.02 | -1.56% | 992 | 7,395 |
| 22.60 | +1.61 | +7.67% | 1 | 2,925 | 183.00 | 1.31 | -0.06 | -4.38% | 612 | 12,125 |
| 19.84 | 0.00 | - | 7 | 1,477 | 184.00 | 1.33 | -0.27 | -16.87% | 154 | 4,349 |
| 21.84 | +0.99 | +4.75% | 17 | 11,641 | 185.00 | 1.53 | -0.05 | -3.16% | 1,734 | 62,121 |
| 19.89 | +0.76 | +3.97% | 1 | 1,019 | 186.00 | 1.50 | -0.29 | -16.20% | 415 | 5,827 |
| 19.98 | +2.77 | +16.10% | 9 | 1,306 | 187.00 | 1.72 | -0.14 | -7.53% | 1,136 | 10,735 |
| 18.11 | 0.00 | - | 1 | 959 | 188.00 | 1.91 | -0.08 | -4.02% | 105 | 6,891 |
| 17.36 | 0.00 | - | 1 | 1,007 | 189.00 | 2.09 | -0.08 | -3.69% | 20 | 3,223 |
| 16.45 | +0.06 | +0.37% | 41 | 4,211 | 190.00 | 2.25 | -0.10 | -4.26% | 187 | 69,957 |
| 18.03 | +2.03 | +12.69% | 2 | 1,638 | 191.00 | 2.36 | -0.18 | -7.09% | 3 | 9,685 |
| 14.94 | +0.76 | +5.36% | 1 | 2,742 | 192.00 | 2.71 | -0.10 | -3.56% | 33 | 8,146 |
| 14.23 | +0.79 | +5.88% | 2 | 1,822 | 193.00 | 2.90 | +0.05 | +1.75% | 46 | 8,325 |
| 13.43 | -0.12 | -0.89% | 2 | 332 | 194.00 | 3.12 | -0.47 | -13.09% | 64 | 18,760 |
| 13.00 | +0.12 | +0.93% | 9 | 2,636 | 195.00 | 3.31 | -0.05 | -1.49% | 4,573 | 38,485 |
| 12.33 | +1.07 | +9.50% | 3 | 1,656 | 196.00 | 3.47 | -1.24 | -26.33% | 183 | 3,550 |
| 11.86 | +0.60 | +5.33% | 2 | 2,295 | 197.00 | 3.76 | -0.55 | -12.76% | 91 | 4,347 |
| 11.00 | +1.19 | +12.13% | 4 | 1,244 | 198.00 | 4.13 | -0.08 | -1.90% | 425 | 10,162 |
| 10.20 | +1.13 | +12.46% | 23 | 2,266 | 199.00 | 4.62 | -0.53 | -10.29% | 371 | 2,777 |
| 9.91 | +0.40 | +4.21% | 177 | 23,224 | 200.00 | 4.75 | -0.22 | -4.43% | 706 | 34,238 |
| 8.88 | +0.01 | +0.11% | 58 | 2,673 | 201.00 | 5.44 | -0.06 | -1.09% | 57 | 3,698 |
| 8.50 | +0.03 | +0.35% | 480 | 4,426 | 202.00 | 5.57 | -0.36 | -6.07% | 75 | 6,580 |
| 8.31 | +0.63 | +8.20% | 121 | 2,483 | 203.00 | 6.30 | -0.16 | -2.48% | 1,029 | 5,145 |
| 6.95 | -0.08 | -1.14% | 65 | 3,609 | 204.00 | 6.26 | -1.53 | -19.64% | 28 | 6,628 |
| 7.16 | +0.32 | +4.68% | 1,037 | 33,508 | 205.00 | 6.97 | -0.52 | -6.94% | 171 | 15,846 |
| 6.70 | +0.78 | +13.18% | 26 | 3,994 | 206.00 | 7.19 | -1.51 | -17.36% | 2 | 4,207 |
| 5.60 | +0.65 | +13.13% | 13 | 4,236 | 207.00 | 8.62 | 0.00 | - | 4 | 4,566 |
| 5.12 | 0.00 | - | 9 | 6,418 | 208.00 | 8.07 | -1.65 | -16.98% | 2 | 1,906 |
| 4.75 | +0.02 | +0.42% | 53 | 3,473 | 209.00 | 11.06 | 0.00 | - | 2 | 970 |
| 4.85 | +0.34 | +7.54% | 2,172 | 30,304 | 210.00 | 9.16 | -2.28 | -19.93% | 1,004 | 11,026 |
| 4.39 | +1.01 | +29.88% | 2 | 9,480 | 211.00 | 12.05 | 0.00 | - | 1 | 5,988 |
| 3.76 | +0.14 | +3.87% | 13 | 11,633 | 212.00 | 14.16 | 0.00 | - | 60 | 1,510 |
| 3.53 | +0.19 | +5.69% | 33 | 7,323 | 213.00 | 13.03 | 0.00 | - | 14 | 156 |
| 3.39 | +0.50 | +17.30% | 12 | 24,248 | 214.00 | 11.82 | -1.65 | -12.25% | 2 | 54 |
| 2.96 | +0.11 | +3.86% | 386 | 30,289 | 215.00 | 13.02 | -1.02 | -7.26% | 8 | 1,796 |
| 2.40 | -0.19 | -7.34% | 128 | 7,269 | 216.00 | 15.68 | 0.00 | - | 1 | 1,303 |
| 2.48 | +0.37 | +17.54% | 15 | 9,771 | 217.00 | 18.90 | 0.00 | - | 5,002 | 5,000 |
| 2.21 | +0.19 | +9.41% | 30 | 13,511 | 218.00 | 15.94 | -0.10 | -0.62% | 6 | 753 |
| 1.71 | -0.18 | -9.52% | 7 | 3,870 | 219.00 | 17.09 | -1.65 | -8.80% | 1 | 141 |
| 1.86 | +0.04 | +2.20% | 494 | 37,590 | 220.00 | 20.30 | 0.00 | - | 1 | 220 |
| 1.64 | +0.19 | +13.10% | 13 | 2,872 | 221.00 | 21.27 | 0.00 | - | 1 | 7 |
| 1.40 | +0.13 | +10.24% | 6 | 2,399 | 222.00 | 20.58 | 0.00 | - | 1 | 0 |
| 1.25 | +0.08 | +6.84% | 329 | 8,870 | 223.00 | 17.55 | 0.00 | - | 114 | 1 |
| 1.00 | -0.04 | -3.85% | 12 | 3,641 | 224.00 | 18.42 | 0.00 | - | 61 | 0 |
| 1.03 | -0.03 | -2.83% | 839 | 35,206 | 225.00 | 23.07 | -1.93 | -7.72% | 2 | 15 |
| 0.54 | -0.05 | -8.47% | 594 | 32,010 | 230.00 | 30.40 | 0.00 | - | 11 | 0 |
| 0.33 | 0.00 | - | 60 | 13,381 | 235.00 | 30.74 | 0.00 | - | 1 | 0 |
| 0.23 | +0.01 | +4.55% | 238 | 14,693 | 240.00 | 37.70 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 10 | 1,910 | 245.00 | 46.14 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 4 | 6,068 | 250.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 40 | 3,496 | 255.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 16 | 2,806 | 260.00 | 56.00 | 0.00 | - | 7 | 0 |
| 0.13 | 0.00 | - | 200 | 6,655 | 265.00 | 63.47 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 28 | 6,349 | 270.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 150 | 4,155 | 275.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 2,817 | 280.00 | 116.25 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 100 | 586 | 285.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 110 | 695 | 290.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 103 | 1,131 | 295.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 264 | 1,587 | 300.00 | 101.40 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 13 | 1,758 | 305.00 | 104.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2,001 | 3,753 | 310.00 | 110.22 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.