iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.34 | 0.00 | - | 1 | 19 | 85.00 | 0.29 | 0.00 | - | 2 | 5,828 |
| 114.90 | 0.00 | - | 6 | 0 | 90.00 | 0.28 | 0.00 | - | 200 | 0 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.34 | 0.00 | - | 2 | 0 |
| 102.00 | 0.00 | - | 2 | 0 | 100.00 | 0.46 | 0.00 | - | 6 | 0 |
| 97.20 | 0.00 | - | 3 | 0 | 105.00 | 0.57 | 0.00 | - | 1 | 0 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.66 | 0.00 | - | 2 | 0 |
| 96.70 | 0.00 | - | 1 | 8 | 115.00 | 0.73 | 0.00 | - | 2 | 0 |
| 84.20 | 0.00 | - | 4 | 0 | 120.00 | 0.74 | 0.00 | - | 100 | 0 |
| 62.02 | 0.00 | - | 4 | 8 | 125.00 | 1.06 | 0.00 | - | 5 | 0 |
| 83.64 | 0.00 | - | 1 | 15 | 130.00 | 1.07 | 0.00 | - | 3,494 | 0 |
| 69.55 | 0.00 | - | 2 | 0 | 135.00 | 1.14 | 0.00 | - | 3 | 0 |
| 71.72 | 0.00 | - | 2 | 0 | 140.00 | 1.61 | 0.00 | - | 2 | 0 |
| 61.74 | 0.00 | - | 6 | 45 | 145.00 | 1.76 | 0.00 | - | 30 | 0 |
| 64.00 | 0.00 | - | 1 | 0 | 150.00 | 2.25 | 0.00 | - | 6 | 0 |
| 52.00 | 0.00 | - | 7 | 0 | 155.00 | 2.69 | 0.00 | - | 4 | 0 |
| 47.90 | 0.00 | - | 1 | 0 | 160.00 | 3.17 | 0.00 | - | 1,442 | 0 |
| 43.16 | 0.00 | - | 3 | 0 | 165.00 | 3.82 | 0.00 | - | 12 | 0 |
| 42.01 | 0.00 | - | 12 | 0 | 170.00 | 4.58 | 0.00 | - | 12 | 0 |
| 44.18 | 0.00 | - | 1 | 20 | 171.00 | 4.43 | 0.00 | - | 16 | 0 |
| 44.34 | 0.00 | - | 1 | 0 | 172.00 | 4.32 | 0.00 | - | 10 | 0 |
| 39.25 | 0.00 | - | 3 | 0 | 173.00 | 4.20 | 0.00 | - | 1 | 0 |
| 38.68 | 0.00 | - | 1 | 0 | 174.00 | 5.37 | 0.00 | - | 1 | 0 |
| 35.64 | 0.00 | - | 15 | 0 | 175.00 | 5.50 | 0.00 | - | 9 | 0 |
| 41.00 | 0.00 | - | 1 | 8 | 176.00 | 4.41 | 0.00 | - | 1 | 0 |
| 35.26 | 0.00 | - | 1 | 0 | 177.00 | 5.29 | 0.00 | - | 10 | 0 |
| 33.50 | 0.00 | - | 1 | 0 | 178.00 | 6.14 | 0.00 | - | 9 | 0 |
| 35.00 | 0.00 | - | 2 | 0 | 179.00 | 5.66 | 0.00 | - | 5 | 0 |
| 34.59 | 0.00 | - | 11 | 0 | 180.00 | 6.62 | 0.00 | - | 9 | 0 |
| 36.20 | 0.00 | - | 2 | 14 | 181.00 | 6.04 | 0.00 | - | 2 | 0 |
| 34.47 | 0.00 | - | 1 | 0 | 182.00 | 6.32 | 0.00 | - | 3 | 0 |
| 34.32 | 0.00 | - | 1 | 0 | 183.00 | 7.36 | 0.00 | - | 3 | 0 |
| 29.03 | 0.00 | - | 1 | 0 | 184.00 | 7.57 | 0.00 | - | 6 | 0 |
| 28.40 | 0.00 | - | 8 | 0 | 185.00 | 7.88 | 0.00 | - | 64 | 0 |
| 25.10 | 0.00 | - | 8 | 0 | 190.00 | 9.30 | 0.00 | - | 3 | 0 |
| 21.72 | 0.00 | - | 5 | 0 | 195.00 | 11.16 | 0.00 | - | 100 | 0 |
| 23.46 | 0.00 | - | 11 | 0 | 199.00 | 12.81 | 0.00 | - | 103 | 0 |
| 18.98 | 0.00 | - | 1,535 | 0 | 200.00 | 13.09 | 0.00 | - | 2,119 | 0 |
| 19.73 | 0.00 | - | 2 | 0 | 201.00 | 10.50 | 0.00 | - | 10 | 0 |
| 20.02 | 0.00 | - | 9 | 0 | 202.00 | 12.64 | 0.00 | - | 5 | 0 |
| 20.70 | 0.00 | - | 1 | 0 | 203.00 | 15.84 | 0.00 | - | 1 | 777 |
| 16.80 | 0.00 | - | 2 | 0 | 204.00 | 13.13 | 0.00 | - | 82 | 0 |
| 16.22 | 0.00 | - | 21 | 0 | 205.00 | 15.40 | 0.00 | - | 2 | 0 |
| 15.85 | 0.00 | - | 2 | 0 | 206.00 | 15.77 | 0.00 | - | 4 | 0 |
| 18.10 | 0.00 | - | 7 | 0 | 207.00 | 13.69 | 0.00 | - | 2 | 0 |
| 14.68 | 0.00 | - | 56 | 0 | 208.00 | 16.84 | 0.00 | - | 2 | 0 |
| 17.32 | 0.00 | - | 2 | 0 | 209.00 | 14.99 | 0.00 | - | 7 | 58 |
| 13.83 | 0.00 | - | 111 | 0 | 210.00 | 17.99 | 0.00 | - | 2 | 0 |
| 14.20 | 0.00 | - | 2 | 0 | 211.00 | 14.60 | 0.00 | - | 7 | 29 |
| 15.43 | 0.00 | - | 2 | 0 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 13.79 | 0.00 | - | 2 | 0 | 213.00 | 17.89 | 0.00 | - | 19 | 261 |
| 13.10 | 0.00 | - | 1 | 0 | 214.00 | 16.34 | 0.00 | - | 1,150 | 0 |
| 11.66 | 0.00 | - | 210 | 0 | 215.00 | 16.55 | 0.00 | - | 10 | 0 |
| 15.58 | 0.00 | - | 700 | 0 | 216.00 | 16.82 | 0.00 | - | 700 | 0 |
| 12.22 | 0.00 | - | 5 | 0 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 12.76 | 0.00 | - | 2 | 0 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 11.36 | 0.00 | - | 3 | 0 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 9.71 | 0.00 | - | 15 | 0 | 220.00 | 22.26 | 0.00 | - | 25 | 0 |
| 11.51 | 0.00 | - | 2 | 0 | 221.00 | 22.15 | 0.00 | - | - | 0 |
| 8.95 | 0.00 | - | 2 | 0 | 222.00 | 20.20 | 0.00 | - | 4 | 262 |
| 9.98 | 0.00 | - | 500 | 0 | 223.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 6 | 0 | 224.00 | 21.31 | 0.00 | - | 2 | 0 |
| 10.81 | 0.00 | - | 4 | 0 | 225.00 | 25.69 | 0.00 | - | 25 | 0 |
| 6.72 | 0.00 | - | 8 | 0 | 230.00 | 31.24 | 0.00 | - | 1 | 0 |
| 5.54 | 0.00 | - | 10 | 0 | 235.00 | 35.30 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 42 | 0 | 240.00 | 41.71 | 0.00 | - | 1 | 0 |
| 3.70 | 0.00 | - | 2 | 0 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 2.97 | 0.00 | - | 51 | 0 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 2.85 | 0.00 | - | 2 | 0 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 2.01 | 0.00 | - | 145 | 0 | 260.00 | 56.91 | 0.00 | - | 1 | 0 |
| 1.61 | 0.00 | - | 35 | 0 | 265.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 60 | 0 | 270.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 3 | 0 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 0.92 | 0.00 | - | 46 | 0 | 280.00 | 78.93 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 16 | 0 | 285.00 | 106.23 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 10 | 0 | 290.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 15 | 0 | 295.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 210 | 0 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.47 | 0.00 | - | 50 | 0 | 305.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 11 | 0 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.