iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 89.06 | 0.00 | - | 1 | 1 | 120.00 | 0.11 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 125.00 | 0.14 | 0.00 | - | 3 | 0 |
| 77.61 | 0.00 | - | 10 | 0 | 130.00 | 0.21 | 0.00 | - | 100 | 0 |
| 43.49 | 0.00 | - | - | 5 | 135.00 | 0.20 | 0.00 | - | 1 | 0 |
| 62.45 | 0.00 | - | 1 | 0 | 140.00 | 0.25 | 0.00 | - | 1 | 0 |
| 35.41 | 0.00 | - | - | 5 | 145.00 | 0.30 | 0.00 | - | 1 | 0 |
| 51.48 | 0.00 | - | 2 | 0 | 150.00 | 0.30 | 0.00 | - | 5 | 0 |
| 50.57 | 0.00 | - | 5 | 0 | 155.00 | 0.51 | 0.00 | - | 351 | 0 |
| - | - | - | - | - | 156.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 157.00 | 0.50 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 158.00 | 0.59 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 159.00 | 0.61 | 0.00 | - | 3 | 0 |
| 48.14 | 0.00 | - | 2 | 0 | 160.00 | 0.66 | 0.00 | - | 1 | 0 |
| 38.86 | 0.00 | - | - | 383 | 161.00 | 1.38 | 0.00 | - | - | 103 |
| 41.05 | 0.00 | - | - | 1 | 162.00 | 0.58 | 0.00 | - | 1 | 0 |
| 41.64 | 0.00 | - | 1 | 5 | 163.00 | 1.54 | 0.00 | - | 164 | 428 |
| 40.12 | 0.00 | - | 1 | 1 | 164.00 | 0.80 | 0.00 | - | 10 | 0 |
| 41.00 | 0.00 | - | 5 | 0 | 165.00 | 0.53 | 0.00 | - | 2 | 0 |
| 30.29 | 0.00 | - | 20 | 21 | 166.00 | 0.73 | 0.00 | - | 10 | 0 |
| 34.32 | 0.00 | - | 2 | 5 | 167.00 | 0.72 | 0.00 | - | 10 | 0 |
| 37.00 | 0.00 | - | 1 | 23 | 168.00 | 0.82 | 0.00 | - | 1 | 0 |
| 36.24 | 0.00 | - | 1 | 3 | 169.00 | 0.86 | 0.00 | - | 2 | 0 |
| 36.27 | 0.00 | - | 15 | 0 | 170.00 | 1.10 | 0.00 | - | 3 | 0 |
| 31.06 | 0.00 | - | 3 | 3 | 171.00 | 1.07 | 0.00 | - | 1 | 0 |
| 34.52 | 0.00 | - | 2 | 4 | 172.00 | 1.06 | 0.00 | - | 30 | 0 |
| 36.17 | 0.00 | - | 1 | 0 | 173.00 | 0.75 | 0.00 | - | 15 | 0 |
| 31.83 | 0.00 | - | 3 | 1 | 174.00 | 0.80 | 0.00 | - | 2 | 0 |
| 30.36 | 0.00 | - | 30 | 0 | 175.00 | 1.53 | 0.00 | - | 15 | 0 |
| 35.68 | 0.00 | - | 10 | 25 | 176.00 | 1.26 | 0.00 | - | 4 | 0 |
| 27.70 | 0.00 | - | 1 | 0 | 177.00 | 1.41 | 0.00 | - | 1 | 0 |
| 33.88 | 0.00 | - | 20 | 58 | 178.00 | 1.85 | 0.00 | - | 1 | 0 |
| 34.10 | 0.00 | - | 1 | 5 | 179.00 | 3.71 | 0.00 | - | 1 | 16 |
| 26.75 | 0.00 | - | 1 | 0 | 180.00 | 2.05 | 0.00 | - | 109 | 0 |
| 22.36 | 0.00 | - | 15 | 0 | 181.00 | 1.91 | 0.00 | - | 6 | 0 |
| 30.67 | 0.00 | - | 1 | 174 | 182.00 | 2.26 | 0.00 | - | 2 | 0 |
| 23.53 | 0.00 | - | 1 | 0 | 183.00 | 2.52 | 0.00 | - | 1 | 0 |
| 19.85 | 0.00 | - | 15 | 0 | 184.00 | 1.68 | 0.00 | - | 1 | 0 |
| 18.97 | 0.00 | - | 14 | 0 | 185.00 | 2.97 | 0.00 | - | 8 | 0 |
| 19.72 | 0.00 | - | 11 | 0 | 186.00 | 2.16 | 0.00 | - | 2 | 0 |
| 22.94 | 0.00 | - | 3 | 0 | 187.00 | 2.89 | 0.00 | - | 6 | 0 |
| 16.79 | 0.00 | - | 2 | 0 | 188.00 | 2.48 | 0.00 | - | 105 | 0 |
| 17.37 | 0.00 | - | 161 | 0 | 189.00 | 2.88 | 0.00 | - | 220 | 0 |
| 15.15 | 0.00 | - | 2 | 0 | 190.00 | 3.90 | 0.00 | - | 241 | 0 |
| 15.76 | 0.00 | - | 15 | 0 | 191.00 | 4.25 | 0.00 | - | 30 | 0 |
| 14.38 | 0.00 | - | 2 | 0 | 192.00 | 4.41 | 0.00 | - | 55 | 0 |
| 12.58 | 0.00 | - | 1 | 0 | 193.00 | 4.92 | 0.00 | - | 116 | 0 |
| 14.58 | 0.00 | - | 5 | 0 | 194.00 | 5.33 | 0.00 | - | 56 | 0 |
| 17.15 | 0.00 | - | 5 | 0 | 195.00 | 5.61 | 0.00 | - | 46 | 0 |
| 14.99 | 0.00 | - | 1 | 0 | 196.00 | 5.96 | 0.00 | - | 599 | 0 |
| 13.20 | 0.00 | - | 1 | 0 | 197.00 | 6.34 | 0.00 | - | 346 | 0 |
| 9.76 | 0.00 | - | 36 | 0 | 198.00 | 6.89 | 0.00 | - | 315 | 0 |
| 9.23 | 0.00 | - | 10 | 0 | 199.00 | 7.08 | 0.00 | - | 306 | 0 |
| 8.59 | 0.00 | - | 40 | 0 | 200.00 | 7.55 | 0.00 | - | 276 | 0 |
| 7.93 | 0.00 | - | 9 | 0 | 201.00 | 7.92 | 0.00 | - | 53 | 0 |
| 7.74 | 0.00 | - | 6 | 0 | 202.00 | 8.61 | 0.00 | - | 54 | 0 |
| 6.91 | 0.00 | - | 2 | 0 | 203.00 | 9.16 | 0.00 | - | 2 | 0 |
| 6.59 | 0.00 | - | 41 | 0 | 204.00 | 7.71 | 0.00 | - | 3 | 0 |
| 6.15 | 0.00 | - | 151 | 0 | 205.00 | 9.94 | 0.00 | - | 13 | 0 |
| 5.55 | 0.00 | - | 10 | 0 | 206.00 | 7.49 | 0.00 | - | 1 | 0 |
| 5.50 | 0.00 | - | 15 | 0 | 207.00 | 7.32 | 0.00 | - | 10 | 0 |
| 6.19 | 0.00 | - | 191 | 0 | 208.00 | 9.11 | 0.00 | - | 1,500 | 0 |
| 7.88 | 0.00 | - | 22 | 0 | 209.00 | 10.76 | 0.00 | - | 3 | 5 |
| 4.29 | 0.00 | - | 55 | 0 | 210.00 | 13.35 | 0.00 | - | 2 | 0 |
| 7.44 | 0.00 | - | 208 | 0 | 211.00 | 12.08 | 0.00 | - | - | 0 |
| 4.50 | 0.00 | - | 1 | 0 | 212.00 | 14.00 | 0.00 | - | 1 | 0 |
| 5.77 | 0.00 | - | 1 | 0 | 213.00 | 12.43 | 0.00 | - | 2 | 0 |
| 3.27 | 0.00 | - | 7 | 0 | 214.00 | 10.43 | 0.00 | - | 1 | 2 |
| 2.87 | 0.00 | - | 34 | 0 | 215.00 | 13.25 | 0.00 | - | 1 | 0 |
| 1.83 | 0.00 | - | 35 | 0 | 220.00 | 18.21 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 574 | 0 | 225.00 | 26.36 | 0.00 | - | 4 | 0 |
| 0.77 | 0.00 | - | 2 | 0 | 230.00 | 26.01 | 0.00 | - | 2 | 0 |
| 0.52 | 0.00 | - | 22 | 0 | 235.00 | 29.19 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 1 | 0 | 240.00 | 32.14 | 0.00 | - | 14 | 0 |
| 0.28 | 0.00 | - | 1 | 0 | 245.00 | 47.50 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 104 | 0 | 250.00 | 52.78 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 0 | 255.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 0 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 494 | 0 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.