iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.04 | 0.00 | - | 10 | 977 |
| 106.95 | 0.00 | - | 2 | 2 | 100.00 | 0.07 | 0.00 | - | 10 | 3,147 |
| - | - | - | - | - | 105.00 | 0.19 | 0.00 | - | 10 | 444 |
| - | - | - | - | - | 110.00 | 0.14 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 115.00 | 0.13 | 0.00 | - | 50 | 2,633 |
| 81.73 | 0.00 | - | 1 | 2 | 120.00 | 0.12 | 0.00 | - | 40 | 6,294 |
| - | - | - | - | - | 125.00 | 0.14 | 0.00 | - | 1 | 236 |
| 77.88 | 0.00 | - | - | 2 | 130.00 | 0.21 | 0.00 | - | 5 | 501 |
| 67.75 | 0.00 | - | 1 | 1 | 135.00 | 0.26 | 0.00 | - | 200 | 500 |
| 63.22 | 0.00 | - | 10 | 13 | 140.00 | 0.29 | 0.00 | - | 5 | 319 |
| 64.00 | 0.00 | - | 1 | 1 | 145.00 | 0.31 | 0.00 | - | 120 | 2,045 |
| 54.27 | 0.00 | - | 1 | 7 | 150.00 | 0.34 | -0.07 | -17.07% | 31 | 21,297 |
| 50.80 | 0.00 | - | 1 | 2 | 155.00 | 0.44 | -0.06 | -12.00% | 30 | 12,761 |
| 46.34 | +1.86 | +4.18% | 10 | 15 | 160.00 | 0.63 | 0.00 | - | 16 | 10,182 |
| 43.17 | 0.00 | - | 2 | 0 | 165.00 | 0.66 | -0.06 | -8.33% | 1 | 9,935 |
| 32.80 | 0.00 | - | 1 | 44 | 170.00 | 0.87 | -0.15 | -14.71% | 151 | 36,070 |
| 28.75 | 0.00 | - | 1 | 18 | 175.00 | 1.14 | -0.11 | -8.80% | 11 | 8,566 |
| 33.48 | 0.00 | - | 1 | 1 | 176.00 | 1.18 | 0.00 | - | 2,053 | 2,074 |
| 35.09 | 0.00 | - | 2 | 2 | 177.00 | 1.20 | -0.24 | -16.67% | 1 | 232 |
| 31.44 | 0.00 | - | 2 | 2 | 178.00 | 1.77 | 0.00 | - | 10 | 35 |
| 26.19 | 0.00 | - | 2 | 2 | 179.00 | 1.38 | -0.23 | -14.29% | 1 | 2,754 |
| 24.06 | 0.00 | - | 2 | 147 | 180.00 | 1.57 | -0.22 | -12.29% | 14 | 5,256 |
| 28.83 | 0.00 | - | 1 | 3 | 181.00 | 1.56 | -0.25 | -13.81% | 1 | 101 |
| 23.21 | 0.00 | - | 2 | 96 | 182.00 | 1.98 | 0.00 | - | 3 | 5,993 |
| 23.30 | +1.58 | +7.27% | 8 | 12 | 183.00 | 2.00 | 0.00 | - | 2 | 76 |
| 30.13 | 0.00 | - | 2 | 2 | 184.00 | 2.22 | 0.00 | - | 1 | 133 |
| 22.33 | 0.00 | - | 2 | 50 | 185.00 | 2.20 | -0.02 | -0.90% | 24 | 2,173 |
| 20.81 | 0.00 | - | 10 | 12 | 186.00 | 2.38 | -0.25 | -9.51% | 13 | 1,458 |
| 19.65 | 0.00 | - | 3 | 19 | 187.00 | 2.48 | -0.22 | -8.15% | 11 | 244 |
| 19.93 | 0.00 | - | 8 | 18 | 188.00 | 2.55 | -0.73 | -22.26% | 8 | 599 |
| 16.74 | 0.00 | - | 1 | 37 | 189.00 | 2.73 | -0.45 | -14.15% | 52 | 9,228 |
| 17.33 | 0.00 | - | 10 | 570 | 190.00 | 3.07 | -0.17 | -5.25% | 61 | 9,101 |
| 16.59 | 0.00 | - | 6 | 41 | 191.00 | 3.15 | -0.39 | -11.02% | 30 | 5,988 |
| 15.37 | 0.00 | - | 4 | 125 | 192.00 | 3.57 | -0.24 | -6.30% | 6 | 4,529 |
| 15.45 | +0.63 | +4.25% | 1 | 224 | 193.00 | 3.37 | -1.43 | -29.79% | 1 | 847 |
| 15.89 | +2.11 | +15.31% | 6 | 79 | 194.00 | 5.06 | 0.00 | - | 208 | 1,276 |
| 13.83 | -0.02 | -0.14% | 5 | 7,026 | 195.00 | 4.15 | -0.35 | -7.78% | 100 | 4,758 |
| 12.10 | 0.00 | - | 1 | 431 | 196.00 | 5.08 | 0.00 | - | 20 | 214 |
| 12.02 | 0.00 | - | 4 | 64 | 197.00 | 4.66 | -0.64 | -12.08% | 6 | 4,801 |
| 10.74 | 0.00 | - | 2 | 363 | 198.00 | 5.27 | 0.00 | - | 5 | 1,375 |
| 11.08 | +0.08 | +0.73% | 6 | 1,398 | 199.00 | 5.37 | -0.24 | -4.28% | 21 | 1,177 |
| 11.00 | +0.38 | +3.58% | 60 | 1,353 | 200.00 | 5.63 | -0.37 | -6.17% | 27 | 9,610 |
| 10.19 | 0.00 | - | 5 | 2,288 | 201.00 | 6.00 | -1.35 | -18.37% | 4 | 317 |
| 9.11 | -0.34 | -3.60% | 56 | 1,702 | 202.00 | 6.46 | -0.91 | -12.35% | 16 | 5,124 |
| 9.50 | +0.54 | +6.03% | 28 | 740 | 203.00 | 7.77 | 0.00 | - | 278 | 1,359 |
| 8.94 | +0.33 | +3.83% | 39 | 489 | 204.00 | 9.01 | 0.00 | - | 6 | 864 |
| 8.43 | +0.43 | +5.38% | 129 | 4,306 | 205.00 | 7.79 | -1.75 | -18.34% | 266 | 9,049 |
| 7.61 | +0.29 | +3.96% | 53 | 583 | 206.00 | 7.95 | -2.76 | -25.77% | 14 | 519 |
| 6.86 | +0.32 | +4.89% | 2 | 5,873 | 207.00 | 9.87 | 0.00 | - | 2 | 324 |
| 6.45 | 0.00 | - | 11 | 566 | 208.00 | 10.17 | 0.00 | - | 1 | 1,435 |
| 5.98 | +0.42 | +7.55% | 175 | 757 | 209.00 | 8.69 | 0.00 | - | 3 | 415 |
| 5.95 | +0.18 | +3.12% | 58 | 11,991 | 210.00 | 10.11 | -2.50 | -19.83% | 1 | 503 |
| 5.21 | +0.60 | +13.02% | 17 | 5,506 | 211.00 | 12.15 | 0.00 | - | 2 | 3 |
| 4.81 | +0.20 | +4.34% | 117 | 7,341 | 212.00 | 14.21 | 0.00 | - | 1 | 950 |
| 4.01 | 0.00 | - | 2 | 922 | 213.00 | 14.31 | 0.00 | - | - | 1 |
| 3.92 | 0.00 | - | 15 | 3,978 | 214.00 | 12.00 | 0.00 | - | 6 | 3 |
| 3.77 | +0.07 | +1.89% | 36 | 11,219 | 215.00 | 15.18 | 0.00 | - | 63 | 47 |
| 2.68 | +0.08 | +3.08% | 142 | 8,690 | 220.00 | 18.42 | 0.00 | - | 1 | 109 |
| 1.74 | +0.14 | +8.75% | 333 | 18,583 | 225.00 | 21.76 | 0.00 | - | 1 | 24 |
| 1.07 | -0.01 | -0.93% | 31 | 4,909 | 230.00 | 29.01 | 0.00 | - | 5 | 5 |
| 0.64 | -0.04 | -5.88% | 105 | 5,821 | 235.00 | 35.29 | 0.00 | - | 5 | 0 |
| 0.41 | -0.03 | -6.82% | 95 | 3,879 | 240.00 | 31.68 | 0.00 | - | - | 0 |
| 0.28 | -0.01 | -3.45% | 10 | 1,794 | 245.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 143 | 7,696 | 250.00 | 40.00 | 0.00 | - | 100 | 0 |
| 0.17 | -0.01 | -5.56% | 31 | 2,817 | 255.00 | - | - | - | - | - |
| 0.15 | +0.01 | +7.14% | 30 | 3,905 | 260.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 5,314 | 265.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 5 | 2,997 | 270.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 49 | 2,590 | 275.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 60 | 1,895 | 280.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 32 | 1,349 | 285.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 322 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 415 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 2,082 | 300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 331 | 477 | 305.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 1,106 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.