iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.31 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 105.00 | 0.32 | 0.00 | - | 192 | 208 |
| - | - | - | - | - | 110.00 | 0.36 | 0.00 | - | - | 25 |
| - | - | - | - | - | 115.00 | 0.52 | 0.00 | - | 2 | 3,507 |
| - | - | - | - | - | 120.00 | 0.58 | 0.00 | - | 1 | 12,277 |
| - | - | - | - | - | 125.00 | 0.60 | 0.00 | - | 1 | 34 |
| 74.00 | 0.00 | - | 3 | 4 | 130.00 | 0.74 | 0.00 | - | 5 | 10 |
| 68.00 | 0.00 | - | - | 1 | 135.00 | 0.92 | 0.00 | - | 161 | 652 |
| 59.60 | 0.00 | - | 2 | 3 | 140.00 | 1.06 | 0.00 | - | 2 | 6,430 |
| 61.97 | 0.00 | - | 1 | 12 | 145.00 | 1.36 | 0.00 | - | 60 | 25,268 |
| 55.65 | 0.00 | - | 1 | 114 | 150.00 | 1.48 | 0.00 | - | 1 | 276 |
| 58.75 | 0.00 | - | 1 | 2 | 155.00 | 1.75 | 0.00 | - | 144 | 3,602 |
| 47.90 | 0.00 | - | 1 | 6 | 160.00 | 1.91 | -0.26 | -11.98% | 1 | 33,863 |
| 42.95 | 0.00 | - | 1 | 5 | 165.00 | 2.65 | 0.00 | - | 847 | 11,701 |
| 38.40 | 0.00 | - | 5 | 18 | 170.00 | 2.99 | 0.00 | - | 1 | 21,123 |
| 37.10 | +1.70 | +4.80% | 6 | 56 | 175.00 | 3.69 | 0.00 | - | 1,000 | 14,545 |
| 33.00 | +2.60 | +8.55% | 5 | 26 | 180.00 | 4.11 | -0.71 | -14.73% | 2,000 | 27,785 |
| 28.30 | -3.10 | -9.87% | 4 | 45 | 185.00 | 5.16 | -0.90 | -14.85% | 2 | 20,013 |
| 22.19 | 0.00 | - | 1 | 123 | 190.00 | 6.41 | -1.05 | -14.08% | 3 | 7,344 |
| 21.78 | 0.00 | - | 1 | 5 | 191.00 | 7.19 | 0.00 | - | 1 | 2,523 |
| 20.83 | 0.00 | - | 4 | 107 | 192.00 | 8.02 | 0.00 | - | 37 | 1,939 |
| 28.35 | 0.00 | - | 1 | 671 | 193.00 | 8.34 | 0.00 | - | 44 | 1,703 |
| 21.72 | 0.00 | - | 1 | 169 | 194.00 | 8.65 | 0.00 | - | 1 | 2,119 |
| 21.49 | +1.67 | +8.43% | 1 | 280 | 195.00 | 7.59 | -0.90 | -10.60% | 5 | 13,707 |
| 18.40 | 0.00 | - | 1 | 101 | 196.00 | 9.33 | 0.00 | - | 1 | 5,596 |
| 25.48 | 0.00 | - | 1 | 17 | 197.00 | 8.35 | 0.00 | - | 3 | 2,374 |
| 19.42 | 0.00 | - | 1 | 56 | 198.00 | 9.50 | 0.00 | - | 1 | 925 |
| 17.50 | 0.00 | - | 1 | 1,526 | 199.00 | 10.47 | 0.00 | - | 1 | 351 |
| 17.90 | +1.10 | +6.55% | 5 | 4,452 | 200.00 | 9.96 | -1.13 | -10.19% | 43 | 13,415 |
| 16.61 | 0.00 | - | 5 | 33 | 201.00 | 10.70 | 0.00 | - | 20 | 411 |
| 16.09 | 0.00 | - | 4 | 51 | 202.00 | 10.35 | -1.27 | -10.93% | 4 | 1,534 |
| 15.52 | 0.00 | - | 10 | 57 | 203.00 | 12.19 | 0.00 | - | 77 | 6,410 |
| 15.88 | +1.57 | +10.97% | 105 | 173 | 204.00 | 12.65 | 0.00 | - | 41 | 3,471 |
| 14.84 | 0.00 | - | 9 | 10,065 | 205.00 | 13.12 | 0.00 | - | 41 | 27,895 |
| 14.09 | -2.95 | -17.31% | 60 | 1,061 | 206.00 | 13.64 | 0.00 | - | 2 | 217 |
| 16.55 | 0.00 | - | 10 | 335 | 207.00 | 13.45 | 0.00 | - | 5 | 350 |
| 12.75 | 0.00 | - | 3 | 3,077 | 208.00 | 14.12 | 0.00 | - | 2,811 | 2,926 |
| 12.10 | 0.00 | - | 1 | 489 | 209.00 | 15.75 | 0.00 | - | 3 | 817 |
| 11.61 | 0.00 | - | 2 | 1,196 | 210.00 | 15.59 | 0.00 | - | 1 | 7,330 |
| 11.59 | 0.00 | - | 26 | 208 | 211.00 | 15.68 | 0.00 | - | 1 | 103 |
| 11.31 | 0.00 | - | 24 | 11,419 | 212.00 | 18.16 | 0.00 | - | 1 | 30 |
| 10.67 | 0.00 | - | 81 | 441 | 213.00 | 16.48 | 0.00 | - | - | 27 |
| 11.19 | +0.92 | +8.96% | 41 | 128 | 214.00 | 19.48 | 0.00 | - | 1 | 1,114 |
| 10.18 | -0.24 | -2.30% | 43 | 5,280 | 215.00 | 17.92 | 0.00 | - | 39 | 1,794 |
| 7.90 | +0.05 | +0.64% | 28 | 14,761 | 220.00 | 22.39 | 0.00 | - | 1 | 1,101 |
| 6.26 | +0.56 | +9.82% | 3 | 17,865 | 225.00 | 27.42 | 0.00 | - | 5 | 113 |
| 4.96 | +0.12 | +2.48% | 5 | 5,108 | 230.00 | 27.06 | 0.00 | - | 1 | 195 |
| 4.04 | +0.55 | +15.76% | 6 | 495 | 235.00 | 31.37 | 0.00 | - | 1 | 0 |
| 3.39 | +0.58 | +20.64% | 6 | 9,031 | 240.00 | 36.13 | 0.00 | - | 1 | 2 |
| 2.66 | +0.46 | +20.91% | 1,501 | 2,857 | 245.00 | 44.78 | 0.00 | - | - | 0 |
| 1.75 | -0.04 | -2.23% | 15 | 5,505 | 250.00 | 49.88 | 0.00 | - | 2 | 0 |
| 1.34 | 0.00 | - | 1 | 1,270 | 255.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 5 | 359 | 260.00 | 53.55 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 10 | 139 | 265.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 20 | 543 | 270.00 | 61.82 | 0.00 | - | 1 | 0 |
| 0.53 | +0.01 | +1.92% | 3 | 1,988 | 275.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 24 | 2,332 | 280.00 | - | - | - | - | - |
| 0.40 | +0.05 | +14.29% | 6 | 250 | 285.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 30 | 485 | 290.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 6 | 44 | 295.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 20 | 2,339 | 300.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 79 | 305.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 24 | 598 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.