iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.12 | 0.00 | - | 1 | 184 | 85.00 | 0.08 | 0.00 | - | 1 | 14,343 |
| 117.10 | 0.00 | - | 2 | 78 | 90.00 | 0.11 | 0.00 | - | 1 | 5,918 |
| 103.00 | 0.00 | - | 1 | 115 | 95.00 | 0.14 | 0.00 | - | 1 | 12,105 |
| 104.64 | 0.00 | - | 1 | 123 | 100.00 | 0.15 | 0.00 | - | 1 | 33,134 |
| 94.94 | 0.00 | - | 3 | 17 | 105.00 | 0.18 | 0.00 | - | 1 | 1,942 |
| 89.89 | 0.00 | - | 2 | 17 | 110.00 | 0.21 | 0.00 | - | 10 | 13,846 |
| 83.51 | 0.00 | - | 1 | 20 | 115.00 | 0.28 | 0.00 | - | 1 | 8,623 |
| 79.49 | 0.00 | - | 2 | 39 | 120.00 | 0.36 | 0.00 | - | 126 | 7,050 |
| 82.81 | 0.00 | - | 3 | 93 | 125.00 | 0.42 | 0.00 | - | 15 | 3,969 |
| 76.85 | 0.00 | - | 6 | 102 | 130.00 | 0.51 | 0.00 | - | 2 | 24,984 |
| 68.70 | -0.80 | -1.15% | 1 | 624 | 135.00 | 0.60 | 0.00 | - | 10 | 20,135 |
| 70.20 | 0.00 | - | 1 | 41 | 140.00 | 0.62 | 0.00 | - | 560 | 52,197 |
| 61.00 | 0.00 | - | 2 | 58 | 141.00 | 0.63 | 0.00 | - | 83 | 1,246 |
| 63.96 | 0.00 | - | 34 | 26 | 142.00 | 0.66 | 0.00 | - | 47 | 701 |
| 60.20 | 0.00 | - | 2 | 21 | 143.00 | 0.78 | 0.00 | - | 1 | 1,079 |
| 59.39 | 0.00 | - | 10 | 200 | 144.00 | 0.79 | 0.00 | - | 1 | 577 |
| 64.38 | 0.00 | - | 5 | 90 | 145.00 | 0.77 | 0.00 | - | 15 | 41,643 |
| 57.22 | 0.00 | - | 1 | 113 | 146.00 | 1.89 | 0.00 | - | 20 | 1,833 |
| 46.29 | 0.00 | - | 2 | 36 | 147.00 | 2.10 | 0.00 | - | 1 | 694 |
| 34.56 | 0.00 | - | 1 | 40 | 148.00 | 0.70 | 0.00 | - | 42 | 596 |
| 38.89 | 0.00 | - | 3 | 21 | 149.00 | 0.85 | 0.00 | - | 20 | 546 |
| 54.93 | 0.00 | - | 4 | 271 | 150.00 | 0.89 | 0.00 | - | 50 | 104,399 |
| 59.20 | 0.00 | - | 2 | 46 | 151.00 | 1.15 | 0.00 | - | 3 | 384 |
| 59.34 | 0.00 | - | 1 | 69 | 152.00 | 0.93 | 0.00 | - | 228 | 647 |
| 52.63 | 0.00 | - | 1 | 8 | 153.00 | 1.13 | 0.00 | - | 2 | 766 |
| 26.31 | 0.00 | - | 1 | 19 | 154.00 | 1.00 | 0.00 | - | 11 | 1,669 |
| 49.65 | 0.00 | - | 2 | 143 | 155.00 | 1.04 | 0.00 | - | 275 | 41,112 |
| 24.98 | 0.00 | - | 2 | 0 | 156.00 | 1.05 | 0.00 | - | 1 | 896 |
| 46.15 | 0.00 | - | 1 | 12 | 157.00 | 1.13 | 0.00 | - | 367 | 2,278 |
| 48.90 | 0.00 | - | 1 | 22 | 158.00 | 1.28 | 0.00 | - | 63 | 572 |
| 50.51 | 0.00 | - | 1 | 6 | 159.00 | 1.27 | 0.00 | - | 178 | 1,042 |
| 44.23 | 0.00 | - | 1 | 6,178 | 160.00 | 1.31 | 0.00 | - | 25,003 | 112,243 |
| 53.96 | 0.00 | - | 2 | 26 | 161.00 | 1.45 | 0.00 | - | 71 | 1,660 |
| 44.19 | 0.00 | - | 1 | 45 | 162.00 | 1.47 | 0.00 | - | 171 | 1,193 |
| 37.16 | 0.00 | - | 2 | 128 | 163.00 | 1.49 | 0.00 | - | 3 | 1,481 |
| 25.60 | 0.00 | - | 710 | 1,421 | 164.00 | 1.78 | 0.00 | - | 1 | 6,116 |
| 40.05 | +0.08 | +0.20% | 6 | 4,068 | 165.00 | 1.69 | 0.00 | - | 12 | 33,306 |
| 46.50 | 0.00 | - | 2 | 16 | 166.00 | 1.74 | 0.00 | - | 1 | 1,105 |
| 38.09 | 0.00 | - | 1 | 46 | 167.00 | 1.91 | 0.00 | - | 1 | 1,880 |
| 35.41 | 0.00 | - | 1 | 23 | 168.00 | 1.92 | 0.00 | - | 6,000 | 10,477 |
| 34.55 | 0.00 | - | 1 | 44 | 169.00 | 1.89 | 0.00 | - | 2 | 2,437 |
| 35.46 | 0.00 | - | 3 | 6,668 | 170.00 | 2.02 | 0.00 | - | 1 | 56,531 |
| 36.23 | 0.00 | - | 1 | 19 | 171.00 | 1.87 | 0.00 | - | 2 | 2,450 |
| 35.28 | 0.00 | - | 1 | 71 | 172.00 | 2.17 | 0.00 | - | 1 | 1,639 |
| 36.38 | 0.00 | - | 50 | 129 | 173.00 | 2.32 | 0.00 | - | 1 | 3,791 |
| 40.44 | 0.00 | - | 2 | 21 | 174.00 | 2.34 | 0.00 | - | 1 | 4,602 |
| 33.54 | 0.00 | - | 1 | 13,598 | 175.00 | 2.66 | 0.00 | - | 2 | 65,990 |
| 29.63 | 0.00 | - | 1 | 662 | 176.00 | 2.69 | 0.00 | - | 1 | 1,541 |
| 35.77 | 0.00 | - | 3 | 2,423 | 177.00 | 3.07 | 0.00 | - | 236 | 2,193 |
| 32.11 | 0.00 | - | 50 | 2,898 | 178.00 | 4.76 | 0.00 | - | 49 | 3,967 |
| 35.33 | 0.00 | - | 2 | 647 | 179.00 | 2.97 | 0.00 | - | 2,600 | 4,145 |
| 27.16 | -0.04 | -0.15% | 6 | 16,631 | 180.00 | 3.44 | 0.00 | - | 4 | 76,456 |
| 24.96 | 0.00 | - | 1 | 24,030 | 185.00 | 4.21 | 0.00 | - | 10 | 52,181 |
| 19.64 | -1.36 | -6.48% | 5 | 20,775 | 190.00 | 5.55 | 0.00 | - | 6,111 | 34,684 |
| 17.39 | 0.00 | - | 1 | 21,272 | 195.00 | 7.17 | 0.00 | - | 131 | 36,934 |
| 13.14 | -1.13 | -7.92% | 3 | 20,278 | 200.00 | 8.90 | 0.00 | - | 49 | 52,429 |
| 12.70 | -0.65 | -4.87% | 3 | 247 | 201.00 | 9.08 | 0.00 | - | 3 | 458 |
| 12.10 | -0.70 | -5.47% | 11 | 560 | 202.00 | 10.06 | 0.00 | - | 87 | 3,661 |
| 12.25 | 0.00 | - | 2 | 261 | 203.00 | 9.60 | 0.00 | - | 100 | 3,824 |
| 11.05 | 0.00 | - | 2 | 3,473 | 204.00 | 11.04 | 0.00 | - | 2,007 | 7,026 |
| 10.50 | -0.70 | -6.25% | 15 | 17,723 | 205.00 | 10.43 | 0.00 | - | 2 | 30,472 |
| 10.02 | -0.68 | -6.36% | 1 | 1,218 | 206.00 | 10.98 | 0.00 | - | 20 | 4,965 |
| 9.53 | -1.10 | -10.35% | 1,500 | 3,851 | 207.00 | 14.00 | 0.00 | - | 2 | 3,060 |
| 9.78 | 0.00 | - | 35 | 3,157 | 208.00 | 14.31 | 0.00 | - | 1 | 486 |
| 8.46 | -0.02 | -0.24% | 86 | 1,209 | 209.00 | 12.14 | 0.00 | - | 71 | 210 |
| 8.11 | -0.93 | -10.29% | 13 | 39,391 | 210.00 | 14.15 | 0.00 | - | 5 | 12,194 |
| 7.31 | 0.00 | - | 1 | 1,704 | 211.00 | 11.61 | 0.00 | - | 1,000 | 1,296 |
| 7.26 | 0.00 | - | 1 | 5,909 | 212.00 | 11.80 | 0.00 | - | 137 | 199 |
| 7.51 | 0.00 | - | 1 | 1,516 | 213.00 | 17.14 | 0.00 | - | 2 | 147 |
| 6.67 | +0.08 | +1.21% | 67 | 4,288 | 214.00 | 13.17 | 0.00 | - | - | 199 |
| 6.15 | -0.82 | -11.76% | 3 | 29,141 | 215.00 | 16.54 | 0.00 | - | 8 | 430 |
| 6.00 | +0.69 | +12.99% | 9 | 324 | 216.00 | 15.88 | 0.00 | - | - | 2 |
| 5.64 | -0.34 | -5.69% | 1 | 855 | 217.00 | 18.14 | 0.00 | - | 2 | 255 |
| 6.16 | 0.00 | - | 1 | 3,493 | 218.00 | 20.74 | 0.00 | - | 1 | 27 |
| 4.90 | -0.85 | -14.78% | 79 | 1,065 | 219.00 | 15.45 | 0.00 | - | 2 | 2 |
| 4.72 | -0.54 | -10.27% | 97 | 37,817 | 220.00 | 19.01 | 0.00 | - | 1 | 158 |
| 4.80 | 0.00 | - | 2 | 511 | 221.00 | 16.78 | 0.00 | - | - | 1 |
| 4.21 | -0.66 | -13.55% | 3 | 1,392 | 222.00 | 20.14 | 0.00 | - | 2 | 1 |
| 4.41 | 0.00 | - | 1 | 928 | 223.00 | 24.84 | 0.00 | - | - | 1 |
| 3.71 | -0.56 | -13.11% | 120 | 1,598 | 224.00 | 26.70 | 0.00 | - | 2 | 2 |
| 3.40 | -0.60 | -15.00% | 1 | 16,840 | 225.00 | 24.59 | 0.00 | - | 4 | 81 |
| 2.55 | -0.34 | -11.76% | 6 | 22,655 | 230.00 | 27.99 | 0.00 | - | 500 | 7 |
| 1.88 | -0.27 | -12.56% | 12 | 18,983 | 235.00 | 32.83 | 0.00 | - | 1,100 | 3 |
| 1.39 | -0.19 | -12.03% | 20 | 21,673 | 240.00 | 37.83 | 0.00 | - | 1,000 | 0 |
| 0.97 | -0.11 | -10.19% | 20 | 3,153 | 245.00 | 42.80 | 0.00 | - | 2,200 | 0 |
| 0.71 | -0.14 | -16.47% | 331 | 25,170 | 250.00 | 47.85 | 0.00 | - | 500 | 2 |
| 0.55 | -0.11 | -16.67% | 30 | 14,728 | 255.00 | 52.82 | 0.00 | - | 1,100 | 0 |
| 0.42 | -0.04 | -8.70% | 11 | 3,988 | 260.00 | 56.10 | 0.00 | - | 2 | 0 |
| 0.33 | -0.04 | -10.81% | 15 | 2,756 | 265.00 | - | - | - | - | - |
| 0.28 | -0.05 | -15.15% | 15 | 1,761 | 270.00 | 74.59 | 0.00 | - | 10 | 0 |
| 0.28 | 0.00 | - | 3 | 2,696 | 275.00 | - | - | - | - | - |
| 0.21 | -0.03 | -12.50% | 55 | 4,991 | 280.00 | 84.56 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 96 | 712 | 285.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 18 | 3,693 | 290.00 | 85.25 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 1 | 22,838 | 295.00 | 90.45 | 0.00 | - | 16 | 0 |
| 0.12 | -0.01 | -7.69% | 1 | 6,042 | 300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 112 | 117 | 305.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 1 | 566 | 310.00 | 109.19 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.