iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.59 | 0.00 | - | 1 | 37 | 100.00 | 0.17 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 110.00 | 0.55 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 115.00 | 0.31 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 120.00 | 0.32 | 0.00 | - | 20 | 240 |
| 81.77 | 0.00 | - | 1 | 2 | 125.00 | 0.40 | 0.00 | - | 1 | 360 |
| - | - | - | - | - | 130.00 | 0.43 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 135.00 | 0.64 | 0.00 | - | 10 | 24 |
| 67.68 | +4.58 | +7.26% | 1 | 5 | 140.00 | 0.64 | 0.00 | - | 1 | 79 |
| 63.21 | 0.00 | - | 1 | 2 | 145.00 | 0.83 | 0.00 | - | 1 | 843 |
| 63.10 | 0.00 | - | 1 | 17 | 150.00 | 1.01 | 0.00 | - | 128 | 386 |
| - | - | - | - | - | 155.00 | 1.09 | 0.00 | - | 3 | 16 |
| 50.17 | 0.00 | - | 15 | 16 | 160.00 | 1.34 | 0.00 | - | 5 | 118 |
| 48.75 | 0.00 | - | - | 2 | 165.00 | 1.41 | -0.56 | -28.43% | 1 | 34 |
| 37.95 | 0.00 | - | 2 | 8 | 170.00 | 2.10 | 0.00 | - | 5 | 730 |
| 31.50 | 0.00 | - | 8 | 826 | 175.00 | 2.34 | -0.20 | -7.87% | 1 | 90 |
| 27.80 | 0.00 | - | 1 | 470 | 180.00 | 3.04 | -0.21 | -6.46% | 8 | 1,799 |
| - | - | - | - | - | 181.00 | 3.19 | -0.60 | -15.83% | 1 | 2 |
| 27.45 | 0.00 | - | 1 | 2 | 182.00 | 3.34 | -0.26 | -7.22% | 1 | 6 |
| 31.18 | 0.00 | - | 1 | 14 | 183.00 | 3.93 | 0.00 | - | 30 | 32 |
| 26.23 | 0.00 | - | 4 | 4 | 184.00 | 3.93 | 0.00 | - | 1 | 6 |
| 23.54 | 0.00 | - | 13 | 69 | 185.00 | 4.57 | 0.00 | - | 1 | 126 |
| 22.06 | 0.00 | - | 18 | 168 | 186.00 | 3.98 | 0.00 | - | 2 | 1 |
| 23.12 | 0.00 | - | 1 | 6 | 187.00 | 4.32 | -1.18 | -21.45% | 1 | 8 |
| 21.00 | 0.00 | - | 1 | 12 | 188.00 | 4.54 | -3.84 | -45.82% | 1 | 4 |
| 23.43 | 0.00 | - | 50 | 52 | 189.00 | 5.21 | 0.00 | - | 1 | 5 |
| 20.22 | 0.00 | - | 8 | 160 | 190.00 | 4.80 | -0.85 | -15.04% | 1 | 394 |
| 18.59 | 0.00 | - | 1 | 9 | 191.00 | 6.23 | 0.00 | - | 1 | 1 |
| 19.89 | 0.00 | - | 1 | 195 | 192.00 | 6.40 | 0.00 | - | 2 | 12 |
| 23.03 | 0.00 | - | 5 | 22 | 193.00 | 6.03 | 0.00 | - | 3 | 7 |
| 19.81 | +1.18 | +6.33% | 1 | 226 | 194.00 | 6.51 | 0.00 | - | 198 | 574 |
| 17.57 | +0.59 | +3.47% | 10 | 170 | 195.00 | 7.09 | 0.00 | - | 4 | 323 |
| 18.30 | +0.93 | +5.35% | 1 | 250 | 196.00 | 7.02 | 0.00 | - | 2 | 201 |
| 17.97 | +1.35 | +8.12% | 1 | 147 | 197.00 | 7.19 | 0.00 | - | 4 | 104 |
| 17.12 | +1.15 | +7.20% | 1 | 337 | 198.00 | 7.32 | -0.14 | -1.88% | 100 | 311 |
| 15.27 | 0.00 | - | 1 | 114 | 199.00 | 7.40 | -0.40 | -5.13% | 2 | 179 |
| 14.75 | +1.60 | +12.17% | 18 | 267 | 200.00 | 8.02 | -0.60 | -6.96% | 23 | 250 |
| 14.06 | 0.00 | - | 2 | 73 | 201.00 | 7.85 | -1.27 | -13.93% | 14 | 39 |
| 14.30 | +2.18 | +17.99% | 1 | 699 | 202.00 | 8.20 | -1.22 | -12.95% | 2 | 54 |
| 13.10 | +1.00 | +8.26% | 5 | 92 | 203.00 | 9.21 | -1.50 | -14.01% | 1 | 5 |
| 13.03 | +0.93 | +7.69% | 1 | 850 | 204.00 | 10.34 | 0.00 | - | 2 | 479 |
| 11.45 | +0.90 | +8.53% | 6 | 122 | 205.00 | 11.34 | 0.00 | - | 1 | 10 |
| 10.25 | 0.00 | - | 1 | 268 | 206.00 | 10.33 | -4.71 | -31.32% | 2 | 2 |
| 10.30 | +0.66 | +6.85% | 3 | 1,513 | 207.00 | 12.12 | 0.00 | - | 128 | 1,440 |
| 10.13 | +0.79 | +8.46% | 2 | 38 | 208.00 | 11.10 | 0.00 | - | 5 | 38 |
| 8.74 | 0.00 | - | 1 | 189 | 209.00 | 10.48 | 0.00 | - | 5 | 7 |
| 9.34 | +0.76 | +8.86% | 6 | 296 | 210.00 | 14.47 | 0.00 | - | 1 | 48 |
| 13.20 | 0.00 | - | 1 | 13 | 211.00 | 14.18 | 0.00 | - | 43 | 43 |
| 7.25 | 0.00 | - | 5 | 29 | 212.00 | 14.72 | 0.00 | - | 2 | 3 |
| 7.71 | 0.00 | - | 1 | 3 | 213.00 | 13.98 | 0.00 | - | 44 | 44 |
| 8.38 | 0.00 | - | 2 | 21 | 214.00 | 12.83 | 0.00 | - | 2 | 1 |
| 7.65 | +1.10 | +16.79% | 5 | 101 | 215.00 | 17.00 | 0.00 | - | 9 | 20 |
| 5.75 | 0.00 | - | 19 | 32 | 216.00 | 16.82 | 0.00 | - | 1 | 2 |
| 5.31 | 0.00 | - | 10 | 12 | 217.00 | - | - | - | - | - |
| - | - | - | - | - | 218.00 | 18.88 | 0.00 | - | 1 | 1 |
| 6.05 | +1.25 | +26.04% | 2 | 9 | 219.00 | - | - | - | - | - |
| 5.55 | +0.22 | +4.13% | 30 | 1,373 | 220.00 | 20.02 | 0.00 | - | 2 | 15 |
| 4.90 | -0.04 | -0.81% | 1 | 39 | 221.00 | 18.61 | 0.00 | - | 2 | 1 |
| 4.30 | 0.00 | - | 14 | 19 | 222.00 | - | - | - | - | - |
| 7.84 | 0.00 | - | 1 | 5 | 223.00 | 20.60 | 0.00 | - | 50 | 48 |
| 3.93 | +0.15 | +3.97% | 3 | 443 | 225.00 | 21.44 | 0.00 | - | 2 | 4 |
| 2.71 | 0.00 | - | 8 | 236 | 230.00 | 26.21 | 0.00 | - | 8 | 1 |
| 2.39 | +0.34 | +16.59% | 23 | 559 | 235.00 | 27.53 | 0.00 | - | 2 | 0 |
| 1.67 | 0.00 | - | 18 | 468 | 240.00 | 34.60 | 0.00 | - | 2 | 0 |
| 1.95 | 0.00 | - | 10 | 158 | 245.00 | 43.41 | 0.00 | - | 1 | 0 |
| 0.81 | 0.00 | - | 8 | 7,143 | 250.00 | 48.39 | 0.00 | - | 1 | 4 |
| 0.55 | 0.00 | - | 5 | 563 | 255.00 | 54.61 | 0.00 | - | - | 0 |
| 0.49 | -0.09 | -15.52% | 1 | 657 | 260.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 110 | 265.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 186 | 418 | 270.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 20 | 138 | 275.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 927 | 280.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 124 | 285.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 50 | 210 | 290.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 50 | 194 | 295.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.