iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 3,328 |
| - | - | - | - | - | 125.00 | 0.14 | 0.00 | - | 3 | 1,371 |
| 74.29 | 0.00 | - | 15 | 21 | 130.00 | 0.21 | 0.00 | - | 100 | 267 |
| 69.42 | 0.00 | - | 1 | 4 | 135.00 | 0.18 | 0.00 | - | 51 | 635 |
| 64.53 | 0.00 | - | 5 | 1 | 140.00 | 0.20 | 0.00 | - | 2 | 1,285 |
| 59.63 | 0.00 | - | 5 | 5 | 145.00 | 0.25 | +0.01 | +4.17% | 200 | 386 |
| 54.76 | 0.00 | - | 15 | 18 | 150.00 | 0.30 | -0.01 | -3.23% | 5 | 559 |
| 50.57 | 0.00 | - | 5 | 6 | 155.00 | 0.39 | +0.01 | +2.63% | 16 | 1,169 |
| - | - | - | - | - | 156.00 | 0.50 | 0.00 | - | 1 | 3,512 |
| - | - | - | - | - | 157.00 | 0.51 | 0.00 | - | 1 | 867 |
| - | - | - | - | - | 158.00 | 0.59 | 0.00 | - | 4 | 234 |
| - | - | - | - | - | 159.00 | 0.61 | 0.00 | - | 20 | 43 |
| 40.84 | 0.00 | - | 8 | 33 | 160.00 | 0.48 | 0.00 | - | 1 | 2,332 |
| 38.86 | 0.00 | - | - | 383 | 161.00 | 0.48 | -0.13 | -21.31% | 200 | 205 |
| 41.05 | 0.00 | - | - | 1 | 162.00 | 0.58 | 0.00 | - | 1 | 227 |
| 39.81 | 0.00 | - | 2 | 5 | 163.00 | 0.70 | 0.00 | - | 1 | 428 |
| 40.12 | 0.00 | - | 1 | 1 | 164.00 | 0.80 | 0.00 | - | 10 | 88 |
| 41.00 | 0.00 | - | 5 | 29 | 165.00 | 0.73 | 0.00 | - | 100 | 6,275 |
| 30.29 | 0.00 | - | 20 | 21 | 166.00 | 0.73 | 0.00 | - | 10 | 198 |
| 34.32 | 0.00 | - | 2 | 5 | 167.00 | 0.66 | 0.00 | - | 1 | 603 |
| 37.00 | 0.00 | - | 1 | 23 | 168.00 | 0.86 | 0.00 | - | 2 | 2,568 |
| 36.24 | 0.00 | - | 1 | 3 | 169.00 | 0.78 | -0.07 | -8.24% | 1 | 6,709 |
| 33.20 | 0.00 | - | 2 | 29 | 170.00 | 0.79 | -0.02 | -2.47% | 52 | 947 |
| 31.06 | 0.00 | - | 3 | 3 | 171.00 | 1.01 | 0.00 | - | 30 | 85 |
| 34.52 | 0.00 | - | 2 | 4 | 172.00 | 0.88 | -0.18 | -16.98% | 1 | 156 |
| 36.17 | 0.00 | - | 1 | 8 | 173.00 | 1.01 | -0.03 | -2.88% | 10 | 40 |
| 31.83 | 0.00 | - | 3 | 1 | 174.00 | 0.97 | 0.00 | - | 2 | 80 |
| 30.36 | 0.00 | - | 30 | 202 | 175.00 | 1.06 | -0.01 | -0.93% | 10 | 2,312 |
| 35.68 | 0.00 | - | 10 | 25 | 176.00 | 1.26 | 0.00 | - | 4 | 116 |
| 27.70 | 0.00 | - | 1 | 255 | 177.00 | 1.35 | 0.00 | - | 1 | 153 |
| 26.96 | 0.00 | - | 4 | 62 | 178.00 | 1.30 | 0.00 | - | 100 | 535 |
| 34.10 | 0.00 | - | 1 | 5 | 179.00 | 1.36 | 0.00 | - | 1 | 17 |
| 24.95 | 0.00 | - | 1 | 6,617 | 180.00 | 1.55 | +0.06 | +4.03% | 7 | 2,239 |
| 22.36 | 0.00 | - | 15 | 18 | 181.00 | 1.91 | 0.00 | - | 6 | 157 |
| 30.67 | 0.00 | - | 1 | 174 | 182.00 | 2.26 | 0.00 | - | 2 | 95 |
| 23.53 | 0.00 | - | 1 | 49 | 183.00 | 2.01 | -0.07 | -3.37% | 1 | 97 |
| 21.59 | 0.00 | - | 2 | 27 | 184.00 | 2.07 | +0.13 | +6.70% | 2 | 11 |
| 20.03 | +0.37 | +1.88% | 5 | 1,569 | 185.00 | 2.17 | +0.16 | +7.96% | 1 | 2,980 |
| 19.72 | 0.00 | - | 11 | 31 | 186.00 | 2.31 | 0.00 | - | 4 | 210 |
| 19.19 | 0.00 | - | 4 | 68 | 187.00 | 3.27 | 0.00 | - | 62 | 1,202 |
| 18.28 | 0.00 | - | 3 | 16 | 188.00 | 2.80 | -0.18 | -6.04% | 1 | 175 |
| 17.37 | 0.00 | - | 161 | 142 | 189.00 | 3.12 | 0.00 | - | 220 | 377 |
| 16.14 | -1.35 | -7.72% | 4 | 326 | 190.00 | 3.10 | +0.23 | +8.01% | 59 | 1,011 |
| 16.10 | 0.00 | - | 3 | 185 | 191.00 | 3.60 | 0.00 | - | 30 | 151 |
| 14.38 | 0.00 | - | 2 | 136 | 192.00 | 3.34 | 0.00 | - | 2 | 179 |
| 12.58 | 0.00 | - | 1 | 92 | 193.00 | 4.02 | 0.00 | - | 1 | 530 |
| 13.29 | 0.00 | - | 20 | 85 | 194.00 | 4.05 | 0.00 | - | 31 | 166 |
| 11.05 | 0.00 | - | 6 | 268 | 195.00 | 4.25 | 0.00 | - | 13 | 530 |
| 14.99 | 0.00 | - | 1 | 20 | 196.00 | 5.01 | 0.00 | - | 599 | 549 |
| 13.20 | 0.00 | - | 1 | 95 | 197.00 | 6.34 | 0.00 | - | 346 | 403 |
| 10.11 | -0.29 | -2.79% | 31 | 150 | 198.00 | 5.84 | 0.00 | - | 152 | 263 |
| 9.60 | 0.00 | - | 2 | 376 | 199.00 | 6.39 | 0.00 | - | 6 | 451 |
| 9.09 | -1.16 | -11.32% | 21 | 953 | 200.00 | 6.30 | 0.00 | - | 10 | 1,908 |
| 8.64 | -0.20 | -2.26% | 5 | 97 | 201.00 | 6.99 | 0.00 | - | 1 | 342 |
| 8.73 | 0.00 | - | 18 | 139 | 202.00 | 7.39 | 0.00 | - | 8 | 80 |
| 7.19 | 0.00 | - | 10 | 299 | 203.00 | 8.03 | 0.00 | - | 496 | 714 |
| 6.93 | -0.69 | -9.06% | 5 | 117 | 204.00 | 7.71 | 0.00 | - | 3 | 384 |
| 6.55 | -0.87 | -11.73% | 2 | 2,096 | 205.00 | 8.05 | 0.00 | - | 20 | 899 |
| 6.96 | 0.00 | - | 1 | 175 | 206.00 | 8.41 | 0.00 | - | 5 | 36 |
| 6.47 | 0.00 | - | 2,886 | 2,949 | 207.00 | 7.32 | 0.00 | - | 10 | 21 |
| 5.15 | 0.00 | - | 15 | 224 | 208.00 | 9.11 | 0.00 | - | 1,500 | 1,198 |
| 4.59 | -1.09 | -19.19% | 15 | 137 | 209.00 | 10.76 | 0.00 | - | 3 | 5 |
| 4.36 | -0.44 | -9.17% | 54 | 1,070 | 210.00 | 13.35 | 0.00 | - | 2 | 122 |
| 7.44 | 0.00 | - | 208 | 237 | 211.00 | 12.08 | 0.00 | - | - | 1 |
| 3.72 | -0.04 | -1.06% | 1 | 98 | 212.00 | 14.00 | 0.00 | - | 1 | 31 |
| 3.05 | 0.00 | - | 4 | 63 | 213.00 | 12.43 | 0.00 | - | 2 | 4 |
| 3.79 | 0.00 | - | 3 | 434 | 214.00 | 10.43 | 0.00 | - | 1 | 2 |
| 2.89 | -0.39 | -11.89% | 15 | 3,122 | 215.00 | 14.51 | 0.00 | - | 2 | 1,503 |
| 1.81 | -0.47 | -20.61% | 155 | 817 | 220.00 | 19.14 | 0.00 | - | 1 | 16 |
| 1.12 | -0.20 | -15.15% | 76 | 4,294 | 225.00 | 26.36 | 0.00 | - | 4 | 1 |
| 0.68 | -0.23 | -25.27% | 3 | 681 | 230.00 | 26.01 | 0.00 | - | 2 | 0 |
| 0.45 | -0.05 | -10.00% | 1 | 1,287 | 235.00 | 29.19 | 0.00 | - | 1 | 0 |
| 0.31 | -0.09 | -22.50% | 3 | 737 | 240.00 | 32.14 | 0.00 | - | 14 | 0 |
| 0.27 | 0.00 | - | 100 | 442 | 245.00 | 47.50 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 28 | 2,003 | 250.00 | 52.78 | 0.00 | - | 2 | 0 |
| 0.14 | -0.01 | -6.67% | 374 | 673 | 255.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 36 | 835 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 494 | 926 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.