iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.87 | 0.00 | - | 2 | 12 | 85.00 | 0.53 | 0.00 | - | 56 | 11,590 |
| - | - | - | - | - | 86.00 | 0.54 | 0.00 | - | 1 | 413 |
| - | - | - | - | - | 87.00 | 0.55 | 0.00 | - | 1 | 1,940 |
| - | - | - | - | - | 88.00 | 0.85 | 0.00 | - | 1,780 | 1,941 |
| - | - | - | - | - | 89.00 | 0.60 | 0.00 | - | 2,000 | 3,070 |
| - | - | - | - | - | 90.00 | 0.58 | 0.00 | - | 5 | 9,685 |
| 111.00 | 0.00 | - | 3 | 115 | 95.00 | 0.66 | -0.02 | -2.94% | 7 | 8,646 |
| 103.22 | 0.00 | - | 1 | 40 | 100.00 | 0.82 | 0.00 | - | 251 | 6,610 |
| - | - | - | - | - | 105.00 | 0.95 | 0.00 | - | 34 | 10,171 |
| 98.08 | 0.00 | - | 1 | 5 | 110.00 | 1.10 | 0.00 | - | 213 | 5,509 |
| 78.60 | 0.00 | - | 1 | 0 | 115.00 | 1.26 | 0.00 | - | 4 | 3,722 |
| 80.97 | 0.00 | - | 10 | 23 | 120.00 | 1.34 | -0.18 | -11.84% | 2 | 14,063 |
| 82.38 | 0.00 | - | 5 | 9 | 125.00 | 1.71 | 0.00 | - | 4 | 9,708 |
| 77.21 | 0.00 | - | 22 | 36 | 130.00 | 2.02 | 0.00 | - | 492 | 4,253 |
| 72.10 | 0.00 | - | 4 | 85 | 135.00 | 2.21 | 0.00 | - | 2 | 19,708 |
| 77.86 | 0.00 | - | 10 | 48 | 140.00 | 2.50 | 0.00 | - | 7,000 | 59,000 |
| 66.55 | 0.00 | - | 1 | 796 | 145.00 | 2.89 | 0.00 | - | 103 | 19,033 |
| 61.15 | 0.00 | - | 2 | 2,285 | 150.00 | 3.37 | 0.00 | - | 2 | 58,926 |
| 55.88 | 0.00 | - | 1 | 233 | 155.00 | 3.93 | 0.00 | - | 21 | 17,640 |
| 52.50 | 0.00 | - | 4 | 1,448 | 160.00 | 4.09 | 0.00 | - | 41 | 22,624 |
| 48.19 | 0.00 | - | 1 | 84 | 165.00 | 5.42 | 0.00 | - | 3,000 | 27,809 |
| 44.21 | 0.00 | - | 1 | 1,612 | 170.00 | 6.22 | 0.00 | - | 1 | 25,668 |
| 42.88 | +1.78 | +4.33% | 7 | 90 | 175.00 | 7.54 | 0.00 | - | 207 | 36,399 |
| 40.00 | +1.79 | +4.68% | 3 | 3,594 | 180.00 | 7.88 | -0.35 | -4.25% | 1 | 47,565 |
| 37.51 | +3.44 | +10.10% | 5 | 12,980 | 185.00 | 9.10 | -0.92 | -9.18% | 900 | 20,053 |
| 32.94 | +1.44 | +4.57% | 9 | 164 | 190.00 | 10.58 | -0.51 | -4.60% | 2,000 | 34,513 |
| 29.00 | +1.68 | +6.15% | 5 | 4,830 | 195.00 | 13.19 | 0.00 | - | 113 | 25,799 |
| 24.70 | 0.00 | - | 2 | 17 | 199.00 | 14.26 | 0.00 | - | 1 | 755 |
| 25.02 | 0.00 | - | 4 | 9,855 | 200.00 | 15.22 | 0.00 | - | 12 | 28,677 |
| 25.21 | 0.00 | - | 1 | 13 | 201.00 | 15.09 | 0.00 | - | 3,100 | 3,436 |
| 23.16 | 0.00 | - | 1 | 12 | 202.00 | 15.59 | 0.00 | - | 9 | 148 |
| 27.44 | 0.00 | - | 34 | 35 | 203.00 | 18.87 | 0.00 | - | 10 | 11 |
| 25.29 | +1.29 | +5.38% | 3 | 545 | 204.00 | 17.03 | 0.00 | - | 1 | 131 |
| 22.86 | 0.00 | - | 5 | 5,462 | 205.00 | 16.40 | 0.00 | - | 1 | 4,946 |
| 22.40 | 0.00 | - | 500 | 516 | 206.00 | 17.22 | 0.00 | - | 3 | 68 |
| 20.00 | 0.00 | - | 1 | 13 | 207.00 | 17.24 | 0.00 | - | 1 | 1,130 |
| 21.11 | 0.00 | - | 4 | 1,196 | 208.00 | 17.96 | 0.00 | - | 29 | 1,249 |
| 22.01 | 0.00 | - | 17 | 56 | 209.00 | 19.39 | 0.00 | - | 73 | 363 |
| 21.16 | +1.71 | +8.79% | 5 | 6,642 | 210.00 | 19.80 | 0.00 | - | 800 | 4,790 |
| 28.20 | 0.00 | - | 1 | 1 | 211.00 | 19.86 | 0.00 | - | 291 | 308 |
| 20.34 | 0.00 | - | 1 | 3,479 | 212.00 | 20.93 | 0.00 | - | 1 | 3,633 |
| 20.69 | 0.00 | - | 60 | 62 | 213.00 | 20.22 | 0.00 | - | 2 | 1,047 |
| 22.19 | 0.00 | - | 62 | 30 | 214.00 | 21.17 | 0.00 | - | 2 | 19 |
| 18.06 | 0.00 | - | 1 | 4,811 | 215.00 | 22.51 | 0.00 | - | 2 | 5,224 |
| 16.29 | 0.00 | - | 1 | 14 | 216.00 | 27.80 | 0.00 | - | 2 | 9 |
| 21.41 | 0.00 | - | 38 | 88 | 217.00 | 24.80 | 0.00 | - | 2 | 2 |
| 16.74 | 0.00 | - | 2 | 203 | 218.00 | 28.34 | 0.00 | - | - | 11 |
| 16.12 | 0.00 | - | 79 | 715 | 219.00 | 28.43 | 0.00 | - | - | 68 |
| 16.35 | 0.00 | - | 2 | 9,624 | 220.00 | 21.70 | 0.00 | - | 1 | 80 |
| 16.00 | 0.00 | - | 1 | 325 | 221.00 | 29.11 | 0.00 | - | - | 44 |
| 15.58 | -0.93 | -5.63% | 10 | 165 | 222.00 | - | - | - | - | - |
| 14.47 | 0.00 | - | 14 | 296 | 223.00 | - | - | - | - | - |
| 14.08 | 0.00 | - | 4 | 2,797 | 224.00 | - | - | - | - | - |
| 14.34 | +1.11 | +8.39% | 10 | 4,210 | 225.00 | 27.82 | 0.00 | - | 1 | 811 |
| 11.91 | 0.00 | - | 1 | 2,791 | 230.00 | 27.24 | 0.00 | - | 4,000 | 4,016 |
| 10.10 | 0.00 | - | 2 | 1,268 | 235.00 | 34.10 | -1.77 | -4.93% | 2 | 683 |
| 8.24 | 0.00 | - | 105 | 9,217 | 240.00 | 33.92 | 0.00 | - | 2 | 141 |
| 7.75 | 0.00 | - | 137 | 7,939 | 245.00 | 42.02 | 0.00 | - | 286 | 143 |
| 6.28 | 0.00 | - | 2 | 5,792 | 250.00 | 42.10 | 0.00 | - | 1 | 0 |
| 5.67 | +0.09 | +1.61% | 1 | 4,389 | 255.00 | - | - | - | - | - |
| 5.17 | +0.27 | +5.51% | 1 | 4,358 | 260.00 | 59.79 | 0.00 | - | - | 0 |
| 4.20 | 0.00 | - | 160 | 596 | 265.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 6 | 1,957 | 270.00 | 65.70 | 0.00 | - | 20 | 0 |
| 2.94 | 0.00 | - | 70 | 182 | 275.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 724 | 280.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 2 | 325 | 285.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 35 | 518 | 290.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 839 | 295.00 | 131.55 | 0.00 | - | 2 | 0 |
| 1.42 | +0.02 | +1.43% | 198 | 3,213 | 300.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 2 | 666 | 305.00 | - | - | - | - | - |
| 1.12 | +0.08 | +7.69% | 6 | 1,859 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.