iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.19 | 0.00 | - | 1 | 1 | 95.00 | 0.08 | 0.00 | - | 1 | 1,700 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 500 | 1,548 |
| - | - | - | - | - | 105.00 | 0.13 | 0.00 | - | 1 | 234 |
| 91.03 | 0.00 | - | 1 | 1 | 110.00 | 0.31 | 0.00 | - | 500 | 1,002 |
| 98.02 | 0.00 | - | 4 | 1 | 115.00 | 0.19 | 0.00 | - | 1 | 683 |
| 81.40 | 0.00 | - | 1 | 1 | 120.00 | 0.23 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 125.00 | 0.24 | 0.00 | - | 1 | 111 |
| 67.37 | 0.00 | - | - | 0 | 130.00 | 0.28 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 135.00 | 0.37 | 0.00 | - | 2 | 50 |
| 68.38 | 0.00 | - | 1 | 3 | 140.00 | 0.41 | 0.00 | - | 1 | 15,101 |
| 56.30 | 0.00 | - | 1 | 2 | 145.00 | 0.46 | -0.05 | -9.80% | 1 | 2,008 |
| 51.24 | 0.00 | - | 1 | 6 | 150.00 | 0.78 | 0.00 | - | 14 | 5,184 |
| 56.29 | 0.00 | - | - | 3 | 155.00 | 0.83 | 0.00 | - | 5 | 8,054 |
| 53.09 | 0.00 | - | 3 | 5 | 160.00 | 0.78 | -0.14 | -15.22% | 20 | 17,831 |
| - | - | - | - | - | 165.00 | 1.18 | 0.00 | - | 4 | 825 |
| 42.56 | 0.00 | - | 1 | 591 | 170.00 | 1.32 | -0.15 | -10.20% | 1,006 | 12,071 |
| 29.12 | 0.00 | - | 2 | 26 | 175.00 | 1.64 | -0.27 | -14.14% | 18 | 13,896 |
| 41.80 | 0.00 | - | 6 | 56 | 176.00 | 2.10 | 0.00 | - | 19 | 306 |
| 36.85 | 0.00 | - | 94 | 93 | 177.00 | 2.01 | 0.00 | - | 4 | 54 |
| 26.58 | 0.00 | - | 3 | 19 | 178.00 | 2.54 | 0.00 | - | 1 | 87 |
| 30.81 | 0.00 | - | 1 | 10 | 179.00 | 3.06 | 0.00 | - | 97 | 303 |
| 28.00 | -3.60 | -11.39% | 2 | 325 | 180.00 | 2.19 | -0.24 | -9.88% | 2,002 | 9,127 |
| 29.81 | 0.00 | - | 1 | 11 | 181.00 | 3.05 | 0.00 | - | 2 | 255 |
| 25.05 | 0.00 | - | 2 | 4 | 182.00 | 2.74 | 0.00 | - | 21 | 200 |
| 27.13 | 0.00 | - | 2 | 33 | 183.00 | 2.50 | -0.84 | -25.15% | 5 | 260 |
| 23.25 | 0.00 | - | 1 | 437 | 184.00 | 3.96 | 0.00 | - | 6 | 282 |
| 22.27 | 0.00 | - | 1 | 47 | 185.00 | 2.94 | -0.36 | -10.91% | 1 | 311 |
| 22.37 | 0.00 | - | 4 | 29 | 186.00 | 3.81 | 0.00 | - | 1 | 956 |
| 20.02 | 0.00 | - | 1 | 45 | 187.00 | 3.29 | -0.87 | -20.91% | 319 | 833 |
| 23.23 | 0.00 | - | 2 | 22 | 188.00 | 3.94 | 0.00 | - | 6 | 211 |
| 17.78 | 0.00 | - | 1 | 75 | 189.00 | 4.04 | 0.00 | - | 116 | 779 |
| 18.40 | 0.00 | - | 1 | 214 | 190.00 | 3.93 | -0.46 | -10.48% | 1,004 | 2,100 |
| 18.40 | 0.00 | - | 1 | 7 | 191.00 | 4.28 | 0.00 | - | 1 | 55 |
| 17.81 | 0.00 | - | 1 | 256 | 192.00 | 4.52 | 0.00 | - | 135 | 1,420 |
| 17.49 | 0.00 | - | 4 | 14 | 193.00 | 5.04 | 0.00 | - | 10 | 467 |
| 15.67 | 0.00 | - | 24 | 49 | 194.00 | 5.53 | 0.00 | - | 41 | 3,080 |
| 15.80 | +1.69 | +11.98% | 100 | 2,174 | 195.00 | 5.22 | -0.15 | -2.79% | 2 | 2,687 |
| 16.78 | 0.00 | - | 5 | 137 | 196.00 | 5.75 | +0.05 | +0.88% | 520 | 823 |
| 13.69 | 0.00 | - | 24 | 49 | 197.00 | 5.87 | -0.27 | -4.40% | 2 | 673 |
| 14.02 | 0.00 | - | 2 | 70 | 198.00 | 6.11 | -0.25 | -3.93% | 332 | 1,070 |
| 11.80 | 0.00 | - | 12 | 2,460 | 199.00 | 6.34 | -0.36 | -5.37% | 392 | 1,166 |
| 12.59 | +0.50 | +4.14% | 202 | 5,314 | 200.00 | 7.04 | -0.41 | -5.50% | 914 | 17,792 |
| 11.63 | 0.00 | - | 13 | 335 | 201.00 | 6.80 | -0.97 | -12.48% | 2 | 728 |
| 10.00 | 0.00 | - | 1 | 581 | 202.00 | 8.10 | 0.00 | - | 1 | 851 |
| 11.33 | +1.17 | +11.52% | 200 | 875 | 203.00 | 8.20 | -0.34 | -3.98% | 7 | 2,268 |
| 10.72 | +1.08 | +11.20% | 2 | 346 | 204.00 | 7.90 | -1.56 | -16.49% | 1 | 14,916 |
| 9.63 | -0.22 | -2.23% | 37 | 5,175 | 205.00 | 9.48 | 0.00 | - | 10 | 1,268 |
| 9.46 | +0.80 | +9.24% | 39 | 3,102 | 206.00 | 9.50 | -2.60 | -21.49% | 40 | 2,687 |
| 8.68 | +0.23 | +2.72% | 130 | 1,639 | 207.00 | 9.55 | -1.06 | -9.99% | 6 | 383 |
| 9.37 | +2.25 | +31.60% | 1 | 1,790 | 208.00 | 10.44 | -1.49 | -12.49% | 1 | 1,124 |
| 7.75 | 0.00 | - | 8 | 829 | 209.00 | 12.76 | 0.00 | - | 7 | 182 |
| 7.45 | +0.55 | +7.97% | 613 | 6,566 | 210.00 | 12.12 | -1.27 | -9.48% | 1,002 | 9,148 |
| 6.55 | 0.00 | - | 1 | 1,808 | 211.00 | 14.54 | 0.00 | - | 7 | 583 |
| 6.95 | +1.35 | +24.11% | 216 | 2,008 | 212.00 | 15.21 | 0.00 | - | 1 | 1,064 |
| 5.37 | 0.00 | - | 57 | 2,717 | 213.00 | 16.58 | 0.00 | - | 50 | 835 |
| 5.66 | +0.31 | +5.79% | 92 | 515 | 214.00 | 12.47 | 0.00 | - | 1 | 3 |
| 5.13 | +0.08 | +1.58% | 13 | 14,305 | 215.00 | 15.40 | 0.00 | - | 10 | 2,243 |
| 3.60 | +0.10 | +2.86% | 193 | 15,891 | 220.00 | 18.75 | 0.00 | - | 27 | 35 |
| 2.69 | +0.40 | +17.47% | 64 | 4,074 | 225.00 | 26.47 | 0.00 | - | 114 | 912 |
| 1.77 | +0.16 | +9.94% | 172 | 13,948 | 230.00 | 26.65 | 0.00 | - | 1 | 2 |
| 1.52 | +0.30 | +24.59% | 22 | 3,366 | 235.00 | 34.28 | 0.00 | - | 1 | 0 |
| 0.94 | +0.07 | +8.05% | 3 | 684 | 240.00 | 38.70 | 0.00 | - | 1 | 1 |
| 0.62 | 0.00 | - | 61 | 2,311 | 245.00 | 36.58 | 0.00 | - | - | 0 |
| 0.40 | -0.03 | -6.98% | 251 | 9,955 | 250.00 | - | - | - | - | - |
| 0.39 | +0.07 | +21.87% | 6 | 4,781 | 255.00 | 53.42 | 0.00 | - | 1 | 6 |
| 0.29 | +0.03 | +11.54% | 8 | 5,790 | 260.00 | 59.46 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 5 | 2,386 | 265.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 773 | 270.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 500 | 694 | 275.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 215 | 280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 250 | 358 | 285.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 611 | 290.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 13 | 295.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 150 | 743 | 300.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 374 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 1,036 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.