UK markets open in 2 hours 52 minutes
NIKKEI 225
38,057.51 -757.05 (-1.95%) HANG SENG
17,983.90 +42.12 (+0.23%) CRUDE OIL
78.20 -0.25 (-0.32%) GOLD FUTURES
2,339.10 -10.00 (-0.43%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,176.33 +51.10 (+0.10%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.15 | 0.00 | - | 1 | 46 | 85.00 | 0.09 | 0.00 | - | 400 | 2,185 |
| 116.32 | 0.00 | - | 2 | 21 | 90.00 | 0.30 | 0.00 | - | 1 | 1,459 |
| 113.02 | 0.00 | - | 1 | 51 | 95.00 | 0.17 | +0.03 | +21.43% | 300 | 4,078 |
| 109.10 | 0.00 | - | 2 | 229 | 100.00 | 0.16 | 0.00 | - | 8 | 3,252 |
| 94.19 | 0.00 | - | 15 | 75 | 105.00 | 0.25 | +0.04 | +19.05% | 275 | 657 |
| 90.96 | -5.69 | -5.89% | 10 | 302 | 110.00 | 0.31 | +0.06 | +24.00% | 1 | 8,427 |
| 88.25 | 0.00 | - | 1 | 2 | 115.00 | 0.34 | 0.00 | - | 2 | 630 |
| 85.24 | 0.00 | - | 1 | 104 | 120.00 | 0.43 | +0.08 | +22.86% | 2 | 535 |
| 83.29 | 0.00 | - | 3 | 57 | 125.00 | 0.50 | +0.12 | +31.58% | 152 | 5,122 |
| 75.30 | 0.00 | - | 1 | 89 | 130.00 | 0.45 | 0.00 | - | 1 | 863 |
| 71.75 | 0.00 | - | 1 | 38 | 135.00 | 0.58 | 0.00 | - | 9 | 2,115 |
| 64.30 | 0.00 | - | 3 | 71 | 140.00 | 0.82 | +0.20 | +32.26% | 1 | 18,535 |
| 63.56 | 0.00 | - | 3 | 4 | 141.00 | 0.98 | 0.00 | - | 5 | 107 |
| 63.03 | 0.00 | - | 1 | 6 | 142.00 | 0.73 | 0.00 | - | 1 | 385 |
| 61.80 | 0.00 | - | 1 | 10 | 143.00 | 0.76 | 0.00 | - | 1 | 28 |
| 34.10 | 0.00 | - | 5 | 11 | 144.00 | 0.79 | 0.00 | - | 3 | 247 |
| 61.10 | 0.00 | - | 2 | 226 | 145.00 | 0.74 | 0.00 | - | 10 | 13,268 |
| 42.40 | 0.00 | - | 1 | 1 | 146.00 | 0.83 | 0.00 | - | 5 | 38 |
| 59.40 | 0.00 | - | 2 | 10 | 147.00 | 0.93 | 0.00 | - | 1 | 477 |
| 28.47 | 0.00 | - | 1 | 12 | 148.00 | 1.43 | 0.00 | - | 1 | 40 |
| 63.00 | 0.00 | - | 1 | 26 | 149.00 | 0.99 | 0.00 | - | 22 | 250 |
| 60.30 | 0.00 | - | 5 | 196 | 150.00 | 1.16 | +0.16 | +16.00% | 83 | 22,851 |
| 58.43 | 0.00 | - | 2 | 5 | 151.00 | 1.18 | +0.04 | +3.51% | 2 | 735 |
| 53.66 | 0.00 | - | 1 | 1 | 152.00 | 1.25 | -0.02 | -1.57% | 20 | 310 |
| 48.70 | 0.00 | - | 1 | 2 | 153.00 | 1.34 | +0.31 | +30.10% | 43 | 244 |
| 50.10 | 0.00 | - | 4 | 11 | 154.00 | 1.00 | 0.00 | - | 7 | 2,350 |
| 50.66 | 0.00 | - | 1 | 41 | 155.00 | 1.38 | +0.21 | +17.95% | 1 | 14,607 |
| 59.14 | 0.00 | - | 9 | 9 | 156.00 | 2.17 | 0.00 | - | 6 | 135 |
| 29.46 | 0.00 | - | 5 | 6 | 157.00 | 1.25 | 0.00 | - | 2 | 3,863 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 1.53 | 0.00 | - | 28 | 770 |
| 42.15 | 0.00 | - | 2 | 5 | 159.00 | 1.46 | 0.00 | - | 1 | 352 |
| 43.47 | -5.44 | -11.12% | 1 | 286 | 160.00 | 1.71 | +0.23 | +15.54% | 16 | 51,705 |
| 44.50 | 0.00 | - | 1 | 12 | 161.00 | 1.83 | +0.22 | +13.66% | 60 | 509 |
| 42.97 | 0.00 | - | 1 | 53 | 162.00 | 1.62 | 0.00 | - | 1 | 362 |
| 47.66 | 0.00 | - | 6 | 630 | 163.00 | 1.74 | 0.00 | - | 1 | 776 |
| 47.00 | 0.00 | - | 1 | 39 | 164.00 | 2.01 | +0.16 | +8.65% | 3 | 41 |
| 39.72 | -4.65 | -10.48% | 18 | 167 | 165.00 | 2.17 | +0.67 | +44.67% | 5 | 15,574 |
| 44.80 | 0.00 | - | 1 | 32 | 166.00 | 1.80 | 0.00 | - | 1 | 418 |
| 44.68 | 0.00 | - | 1 | 37 | 167.00 | 2.32 | +0.24 | +11.54% | 8 | 1,891 |
| 46.03 | 0.00 | - | 3 | 34 | 168.00 | 2.20 | 0.00 | - | 1 | 831 |
| 34.82 | 0.00 | - | 6 | 12 | 169.00 | 2.53 | +0.20 | +8.58% | 7 | 793 |
| 35.14 | -1.81 | -4.90% | 6 | 808 | 170.00 | 2.66 | +0.52 | +24.30% | 1,521 | 23,183 |
| 37.48 | 0.00 | - | 1 | 5 | 171.00 | 2.49 | 0.00 | - | 2 | 945 |
| 37.77 | 0.00 | - | 1 | 151 | 172.00 | 2.74 | 0.00 | - | 1 | 1,546 |
| 33.47 | 0.00 | - | 5 | 91 | 173.00 | 2.23 | 0.00 | - | 5 | 2,233 |
| 41.80 | 0.00 | - | 2 | 134 | 174.00 | 3.09 | 0.00 | - | 6 | 1,823 |
| 31.22 | -1.51 | -4.61% | 16 | 2,597 | 175.00 | 3.33 | +0.51 | +18.09% | 11 | 26,837 |
| 35.88 | 0.00 | - | 1 | 50 | 176.00 | 3.22 | 0.00 | - | 5 | 3,032 |
| 35.12 | 0.00 | - | 1 | 174 | 177.00 | 2.83 | 0.00 | - | 2 | 1,213 |
| 31.10 | 0.00 | - | 1 | 31 | 178.00 | 3.75 | +0.31 | +9.01% | 1 | 983 |
| 34.73 | 0.00 | - | 30 | 68 | 179.00 | 3.74 | 0.00 | - | 2 | 3,387 |
| 26.88 | -2.82 | -9.49% | 51 | 1,856 | 180.00 | 4.24 | +0.69 | +19.44% | 59 | 25,602 |
| 35.03 | 0.00 | - | 10 | 540 | 181.00 | 3.44 | 0.00 | - | 1 | 1,540 |
| 34.16 | 0.00 | - | 2 | 243 | 182.00 | 3.35 | 0.00 | - | 1 | 5,832 |
| 26.75 | 0.00 | - | 2 | 339 | 183.00 | 3.90 | 0.00 | - | 90 | 865 |
| 29.40 | 0.00 | - | 5 | 372 | 184.00 | 3.69 | 0.00 | - | 7 | 661 |
| 22.75 | -2.55 | -10.08% | 1 | 5,870 | 185.00 | 5.33 | +0.94 | +21.41% | 24 | 47,320 |
| 28.21 | 0.00 | - | 1 | 1,528 | 186.00 | 5.20 | 0.00 | - | 1 | 1,744 |
| 27.24 | 0.00 | - | 2 | 100 | 187.00 | 4.81 | 0.00 | - | 2 | 657 |
| 21.46 | 0.00 | - | 1 | 115 | 188.00 | 5.75 | +0.53 | +10.15% | 1 | 412 |
| 25.90 | 0.00 | - | 4 | 56 | 189.00 | 5.52 | 0.00 | - | 1 | 289 |
| 19.58 | -2.31 | -10.55% | 27 | 5,100 | 190.00 | 6.70 | +1.11 | +19.86% | 2,780 | 24,927 |
| 24.41 | 0.00 | - | 11 | 247 | 191.00 | 5.55 | 0.00 | - | 12 | 806 |
| 20.37 | 0.00 | - | 1 | 410 | 192.00 | 6.15 | 0.00 | - | 1 | 1,850 |
| 17.41 | -2.30 | -11.67% | 5 | 297 | 193.00 | 6.46 | 0.00 | - | 20 | 750 |
| 16.95 | -5.36 | -24.03% | 1 | 138 | 194.00 | 6.35 | 0.00 | - | 1 | 1,321 |
| 16.40 | -1.60 | -8.89% | 125 | 4,458 | 195.00 | 8.38 | +1.96 | +30.53% | 102 | 18,192 |
| 15.93 | -1.31 | -7.60% | 1 | 219 | 196.00 | 8.16 | 0.00 | - | 8 | 344 |
| 18.24 | 0.00 | - | 12 | 2,738 | 197.00 | 9.00 | 0.00 | - | 1 | 5,741 |
| 14.63 | -1.37 | -8.56% | 86 | 321 | 198.00 | 9.49 | +1.77 | +22.93% | 62 | 1,851 |
| 14.00 | -4.37 | -23.79% | 41 | 178 | 199.00 | 7.68 | 0.00 | - | 3 | 335 |
| 13.27 | -2.25 | -14.50% | 186 | 17,877 | 200.00 | 10.36 | +1.51 | +17.06% | 81 | 18,274 |
| 14.82 | 0.00 | - | 22 | 132 | 201.00 | 10.18 | +2.35 | +30.01% | 1 | 625 |
| 14.10 | 0.00 | - | 4 | 392 | 202.00 | 8.35 | 0.00 | - | 1 | 672 |
| 12.00 | -1.62 | -11.89% | 8 | 140 | 203.00 | 8.57 | 0.00 | - | 1 | 561 |
| 11.45 | -1.30 | -10.20% | 25 | 300 | 204.00 | 11.05 | 0.00 | - | 19 | 410 |
| 10.80 | -1.80 | -14.29% | 134 | 6,066 | 205.00 | 12.78 | +1.10 | +9.42% | 3 | 8,664 |
| 10.44 | -3.61 | -25.69% | 2 | 898 | 206.00 | 13.25 | +1.13 | +9.32% | 4 | 872 |
| 9.85 | -1.67 | -14.50% | 6 | 707 | 207.00 | 10.13 | 0.00 | - | 2 | 490 |
| 10.33 | -0.77 | -6.94% | 7 | 1,204 | 208.00 | 13.86 | +0.52 | +3.90% | 1 | 465 |
| 9.13 | -1.43 | -13.54% | 3 | 241 | 209.00 | 12.46 | 0.00 | - | 2 | 1,612 |
| 8.68 | -1.50 | -14.73% | 329 | 12,289 | 210.00 | 15.62 | +3.42 | +28.03% | 6 | 5,825 |
| 9.56 | 0.00 | - | 8 | 399 | 211.00 | 16.10 | +4.23 | +35.64% | 1 | 437 |
| 7.77 | -1.57 | -16.81% | 3 | 1,951 | 212.00 | 13.85 | 0.00 | - | 4 | 183 |
| 7.45 | -2.28 | -23.43% | 2 | 4,938 | 213.00 | 14.32 | 0.00 | - | 2 | 1,402 |
| 10.55 | 0.00 | - | 3 | 2,358 | 214.00 | 15.38 | 0.00 | - | 1 | 72 |
| 6.84 | -0.91 | -11.74% | 203 | 3,566 | 215.00 | 14.28 | 0.00 | - | 1 | 202 |
| 6.37 | -2.91 | -31.36% | 1 | 1,133 | 216.00 | 16.12 | 0.00 | - | 1 | 33 |
| 6.04 | -0.96 | -13.71% | 2 | 689 | 217.00 | 16.69 | 0.00 | - | 20 | 52 |
| 6.16 | -2.54 | -29.20% | 1 | 532 | 218.00 | 21.34 | 0.00 | - | 2 | 55 |
| 7.79 | 0.00 | - | 14 | 954 | 219.00 | 20.84 | 0.00 | - | - | 1 |
| 5.15 | -1.10 | -17.60% | 114 | 20,598 | 220.00 | 22.46 | +6.35 | +39.42% | 1 | 1,100 |
| 6.23 | 0.00 | - | 2 | 109 | 221.00 | - | - | - | - | - |
| 4.85 | -0.67 | -12.14% | 2 | 194 | 222.00 | 21.75 | 0.00 | - | 3 | 25 |
| 4.29 | -0.82 | -16.05% | 55 | 466 | 223.00 | 25.16 | 0.00 | - | 2 | 26 |
| 5.06 | 0.00 | - | 1 | 801 | 224.00 | 21.95 | 0.00 | - | 5 | 6 |
| 3.92 | -0.87 | -18.16% | 103 | 6,003 | 225.00 | 27.00 | +2.20 | +8.87% | 1 | 79 |
| 3.00 | -0.66 | -18.03% | 473 | 30,506 | 230.00 | 31.57 | +3.07 | +10.77% | 8 | 1,240 |
| 2.20 | -0.51 | -18.82% | 1,141 | 1,460 | 235.00 | 36.51 | +3.20 | +9.61% | 10 | 15 |
| 1.68 | -0.41 | -19.62% | 69 | 11,386 | 240.00 | 38.28 | 0.00 | - | 3 | 12 |
| 1.26 | -0.25 | -16.56% | 92 | 3,580 | 245.00 | 51.75 | 0.00 | - | 1 | 0 |
| 0.98 | -0.20 | -16.95% | 1,143 | 7,777 | 250.00 | 51.53 | +2.85 | +5.85% | 2 | 2 |
| 0.75 | -0.13 | -14.77% | 2 | 1,587 | 255.00 | 50.59 | 0.00 | - | 9 | 0 |
| 0.58 | -0.13 | -18.31% | 60 | 26,451 | 260.00 | 51.66 | 0.00 | - | 1 | 0 |
| 0.49 | -0.07 | -12.50% | 33 | 4,371 | 265.00 | - | - | - | - | - |
| 0.39 | -0.06 | -13.33% | 54 | 3,018 | 270.00 | 95.51 | 0.00 | - | - | 0 |
| 0.33 | -0.04 | -10.81% | 15 | 1,965 | 275.00 | 100.18 | 0.00 | - | - | 0 |
| 0.28 | -0.04 | -12.50% | 36 | 3,313 | 280.00 | 74.35 | 0.00 | - | 10 | 0 |
| 0.23 | -0.09 | -28.12% | 3 | 3,068 | 285.00 | 79.38 | 0.00 | - | 10 | 0 |
| 0.21 | -0.02 | -8.70% | 5 | 652 | 290.00 | 104.36 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 2 | 1,918 | 295.00 | 93.30 | 0.00 | - | - | 0 |
| 0.15 | -0.02 | -11.76% | 175 | 5,063 | 300.00 | 92.30 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 2 | 10 | 305.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 534 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.