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 | 0.30 | 0.00 | - | 5 | 5,848 |
| 114.90 | 0.00 | - | 6 | 27 | 90.00 | 0.28 | 0.00 | - | 200 | 7,614 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.40 | 0.00 | - | 2 | 8,049 |
| 102.00 | 0.00 | - | 2 | 34 | 100.00 | 0.47 | 0.00 | - | 3 | 11,321 |
| 97.20 | 0.00 | - | 3 | 11 | 105.00 | 0.54 | 0.00 | - | 1 | 24 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.58 | -0.06 | -9.38% | 1 | 433 |
| 90.09 | 0.00 | - | 5 | 13 | 115.00 | 0.72 | 0.00 | - | 2 | 6,384 |
| 84.20 | 0.00 | - | 4 | 15 | 120.00 | 0.85 | 0.00 | - | 10 | 1,953 |
| 81.16 | 0.00 | - | 1 | 10 | 125.00 | 1.06 | 0.00 | - | 5 | 4,645 |
| 83.64 | 0.00 | - | 1 | 15 | 130.00 | 1.11 | 0.00 | - | 75 | 9,817 |
| 69.55 | 0.00 | - | 2 | 42 | 135.00 | 1.32 | 0.00 | - | 1 | 15,092 |
| 71.72 | 0.00 | - | 2 | 16 | 140.00 | 1.38 | -0.13 | -8.61% | 1 | 13,016 |
| 63.90 | 0.00 | - | 2 | 47 | 145.00 | 1.72 | 0.00 | - | 2 | 21,667 |
| 57.51 | 0.00 | - | 5 | 367 | 150.00 | 2.00 | -0.02 | -0.99% | 6 | 36,653 |
| 53.61 | 0.00 | - | 1 | 186 | 155.00 | 2.58 | 0.00 | - | 158 | 22,071 |
| 49.98 | 0.00 | - | 4 | 172 | 160.00 | 2.85 | 0.00 | - | 5 | 37,322 |
| 46.57 | 0.00 | - | 1 | 125 | 165.00 | 3.33 | -0.05 | -1.48% | 3 | 13,651 |
| 41.00 | 0.00 | - | 1 | 1,676 | 170.00 | 4.00 | -0.08 | -1.96% | 136 | 26,011 |
| 40.10 | 0.00 | - | 2 | 21 | 171.00 | 4.42 | 0.00 | - | 2 | 1,289 |
| 41.31 | +2.29 | +5.87% | 6 | 64 | 172.00 | 4.61 | 0.00 | - | 1 | 1,274 |
| 37.21 | 0.00 | - | 1 | 39 | 173.00 | 4.90 | 0.00 | - | 1 | 1,012 |
| 38.68 | 0.00 | - | 1 | 13 | 174.00 | 5.03 | 0.00 | - | 4 | 4,227 |
| 39.38 | +1.89 | +5.04% | 1 | 4,636 | 175.00 | 5.22 | 0.00 | - | 123 | 10,078 |
| 35.74 | 0.00 | - | 2 | 10 | 176.00 | 5.39 | 0.00 | - | 300 | 2,076 |
| 35.60 | 0.00 | - | 1 | 163 | 177.00 | 5.57 | 0.00 | - | 222 | 3,091 |
| 35.21 | 0.00 | - | 1 | 16 | 178.00 | 5.92 | 0.00 | - | 89 | 2,530 |
| 33.63 | 0.00 | - | 1 | 5 | 179.00 | 6.15 | 0.00 | - | 46 | 2,064 |
| 34.40 | +0.29 | +0.85% | 7 | 10,911 | 180.00 | 5.85 | -0.51 | -8.02% | 8 | 42,231 |
| 33.04 | 0.00 | - | 1 | 15 | 181.00 | 6.50 | 0.00 | - | 92 | 2,007 |
| 31.04 | 0.00 | - | 1 | 29 | 182.00 | 6.73 | 0.00 | - | 172 | 2,811 |
| 34.32 | 0.00 | - | 1 | 10 | 183.00 | 7.01 | 0.00 | - | 166 | 1,614 |
| 30.37 | 0.00 | - | 1 | 51 | 184.00 | 7.19 | 0.00 | - | 21 | 4,772 |
| 31.70 | +2.79 | +9.65% | 8 | 143 | 185.00 | 6.80 | -0.22 | -3.13% | 17 | 26,954 |
| 28.50 | +2.75 | +10.68% | 1 | 1,747 | 190.00 | 8.20 | -0.75 | -8.38% | 1 | 30,827 |
| 24.71 | +2.42 | +10.86% | 2 | 3,877 | 195.00 | 9.92 | 0.00 | - | 1 | 22,533 |
| 21.30 | +1.00 | +4.93% | 1 | 81 | 199.00 | 12.83 | 0.00 | - | 1 | 382 |
| 20.65 | +0.40 | +1.98% | 24 | 9,472 | 200.00 | 11.72 | +0.04 | +0.34% | 207 | 24,764 |
| 18.48 | 0.00 | - | 1 | 78 | 201.00 | 12.12 | 0.00 | - | 58 | 66 |
| 20.00 | +1.36 | +7.30% | 1 | 63 | 202.00 | 12.64 | 0.00 | - | 5 | 192 |
| 18.07 | 0.00 | - | 2 | 63 | 203.00 | 13.94 | 0.00 | - | 62 | 777 |
| 19.70 | +1.55 | +8.54% | 1 | 204 | 204.00 | 14.17 | 0.00 | - | 12 | 208 |
| 18.90 | +1.47 | +8.43% | 2 | 1,081 | 205.00 | 14.07 | 0.00 | - | 20 | 7,461 |
| 16.46 | 0.00 | - | 5 | 316 | 206.00 | 14.89 | 0.00 | - | 140 | 1,425 |
| 17.40 | 0.00 | - | 3 | 60 | 207.00 | 15.01 | 0.00 | - | 70 | 1,208 |
| 15.80 | 0.00 | - | 2 | 809 | 208.00 | 15.60 | 0.00 | - | 2,500 | 3,761 |
| 15.12 | 0.00 | - | 2 | 81 | 209.00 | 16.10 | 0.00 | - | 50 | 108 |
| 15.57 | +0.32 | +2.10% | 6 | 17,467 | 210.00 | 16.36 | 0.00 | - | 126 | 5,165 |
| 14.60 | 0.00 | - | 2 | 3,749 | 211.00 | 17.17 | 0.00 | - | 30 | 59 |
| 13.44 | 0.00 | - | 2 | 42 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 13.00 | 0.00 | - | 2 | 28 | 213.00 | 17.89 | 0.00 | - | 19 | 261 |
| 12.87 | 0.00 | - | 342 | 1,439 | 214.00 | 18.52 | 0.00 | - | 2 | 1,759 |
| 13.30 | +1.14 | +9.38% | 3,077 | 4,903 | 215.00 | 19.72 | 0.00 | - | 4 | 1,026 |
| 11.90 | 0.00 | - | 250 | 2,424 | 216.00 | 19.73 | 0.00 | - | 700 | 716 |
| 11.89 | 0.00 | - | 3 | 1,320 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 11.49 | 0.00 | - | 20 | 193 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 11.68 | 0.00 | - | 1 | 367 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 10.95 | +0.72 | +7.04% | 15 | 6,040 | 220.00 | 22.26 | 0.00 | - | 25 | 506 |
| 9.81 | 0.00 | - | 1 | 154 | 221.00 | 22.15 | 0.00 | - | - | 1 |
| 10.00 | +0.03 | +0.30% | 2 | 319 | 222.00 | 20.20 | 0.00 | - | 4 | 262 |
| 9.60 | 0.00 | - | 14 | 5,825 | 223.00 | - | - | - | - | - |
| 8.88 | 0.00 | - | 4 | 1,336 | 224.00 | 21.31 | 0.00 | - | 2 | 5 |
| 9.29 | +0.99 | +11.93% | 1 | 3,660 | 225.00 | 26.80 | 0.00 | - | 1 | 138 |
| 7.40 | +0.17 | +2.35% | 76 | 5,724 | 230.00 | 31.30 | 0.00 | - | 1 | 6 |
| 5.81 | 0.00 | - | 4 | 4,918 | 235.00 | 34.96 | 0.00 | - | 1 | 205 |
| 4.93 | +0.06 | +1.23% | 5 | 11,234 | 240.00 | 41.71 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 2 | 710 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 3.41 | +0.11 | +3.33% | 12 | 5,803 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 2.51 | 0.00 | - | 2 | 2,474 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 1.97 | 0.00 | - | 1 | 5,919 | 260.00 | 56.91 | 0.00 | - | 1 | 0 |
| 1.58 | 0.00 | - | 1 | 1,905 | 265.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 26 | 1,328 | 270.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 1,793 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 0.98 | +0.08 | +8.89% | 6 | 5,322 | 280.00 | 78.34 | 0.00 | - | 2 | 1 |
| 0.80 | 0.00 | - | 1 | 594 | 285.00 | 83.36 | 0.00 | - | 1 | 0 |
| 0.61 | 0.00 | - | 25 | 578 | 290.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 27 | 370 | 295.00 | - | - | - | - | - |
| 0.51 | +0.02 | +4.08% | 6 | 4,474 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.50 | 0.00 | - | 180 | 189 | 305.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 2,412 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.