iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.51 | 0.00 | - | 1 | 2 | 85.00 | 0.54 | 0.00 | - | 15 | 389 |
| 83.51 | 0.00 | - | - | 1 | 90.00 | 0.95 | 0.00 | - | 22 | 184 |
| 104.50 | 0.00 | - | - | 1 | 95.00 | 0.77 | 0.00 | - | 800 | 1,172 |
| 103.00 | 0.00 | - | 5 | 7 | 100.00 | 0.85 | 0.00 | - | 20 | 344 |
| - | - | - | - | - | 105.00 | 1.15 | 0.00 | - | 68 | 38 |
| 104.47 | 0.00 | - | 2 | 6 | 110.00 | 1.25 | 0.00 | - | 6 | 48 |
| 91.30 | 0.00 | - | 1 | 0 | 115.00 | 1.15 | 0.00 | - | 2 | 4 |
| 94.24 | 0.00 | - | 10 | 44 | 120.00 | 1.50 | 0.00 | - | 8 | 57 |
| 89.11 | 0.00 | - | 10 | 12 | 125.00 | 1.65 | 0.00 | - | 1 | 31 |
| 78.00 | 0.00 | - | 1 | 24 | 130.00 | 1.85 | 0.00 | - | 3 | 23 |
| 78.20 | 0.00 | - | 10 | 10 | 135.00 | 2.41 | 0.00 | - | 1 | 359 |
| 78.06 | 0.00 | - | 10 | 12 | 140.00 | 2.34 | -0.47 | -16.73% | 2 | 364 |
| 66.80 | 0.00 | - | 10 | 20 | 145.00 | 3.10 | 0.00 | - | 10 | 332 |
| 59.50 | 0.00 | - | 2 | 51 | 150.00 | 3.64 | 0.00 | - | 1 | 2,574 |
| 64.53 | 0.00 | - | 1 | 7 | 155.00 | 4.30 | 0.00 | - | 1 | 882 |
| 52.88 | 0.00 | - | 1 | 30 | 160.00 | 4.75 | 0.00 | - | 2 | 7,462 |
| 49.30 | 0.00 | - | 1 | 15 | 165.00 | 5.60 | 0.00 | - | 5 | 434 |
| 44.66 | 0.00 | - | 1 | 58 | 170.00 | 6.38 | 0.00 | - | 1 | 3,344 |
| 52.64 | 0.00 | - | 33 | 33 | 171.00 | 6.01 | 0.00 | - | 2 | 1,086 |
| 53.64 | 0.00 | - | 33 | 9 | 172.00 | 6.40 | 0.00 | - | 2 | 277 |
| - | - | - | - | - | 173.00 | 8.62 | 0.00 | - | 51 | 449 |
| 50.46 | 0.00 | - | 2 | 53 | 174.00 | 8.82 | 0.00 | - | 22 | 295 |
| 41.44 | 0.00 | - | 1 | 89 | 175.00 | 7.00 | -0.25 | -3.45% | 2 | 7,303 |
| 40.30 | 0.00 | - | 4 | 8 | 176.00 | 9.29 | 0.00 | - | 78 | 352 |
| 44.05 | 0.00 | - | 1 | 2 | 177.00 | 9.76 | 0.00 | - | 2 | 177 |
| 28.00 | 0.00 | - | 2 | 3 | 178.00 | 9.91 | 0.00 | - | 4 | 161 |
| 48.60 | 0.00 | - | 33 | 34 | 179.00 | 10.09 | 0.00 | - | 116 | 55 |
| 40.50 | +0.94 | +2.38% | 1 | 134 | 180.00 | 8.50 | 0.00 | - | 873 | 10,176 |
| 39.50 | 0.00 | - | - | 1 | 181.00 | 10.61 | 0.00 | - | 4 | 14 |
| 29.50 | 0.00 | - | - | 6 | 182.00 | 10.90 | 0.00 | - | 32 | 22 |
| 28.04 | 0.00 | - | 1 | 1 | 183.00 | 11.09 | 0.00 | - | 1 | 1,030 |
| 36.22 | 0.00 | - | 3 | 18 | 184.00 | 11.58 | 0.00 | - | 18 | 12 |
| 34.56 | 0.00 | - | 1 | 128 | 185.00 | 10.54 | 0.00 | - | 2 | 8,198 |
| 36.03 | 0.00 | - | 2 | 2 | 186.00 | 9.20 | 0.00 | - | 7 | 19 |
| 40.79 | 0.00 | - | 1 | 4 | 187.00 | 12.20 | 0.00 | - | 8 | 3 |
| 32.95 | 0.00 | - | 3 | 18 | 188.00 | 12.74 | 0.00 | - | - | 5 |
| 35.94 | 0.00 | - | 1 | 2 | 189.00 | 12.40 | 0.00 | - | 2 | 2 |
| 30.63 | 0.00 | - | 1 | 46 | 190.00 | 10.80 | +0.15 | +1.41% | 10 | 2,567 |
| 34.28 | 0.00 | - | 1 | 7 | 191.00 | 13.59 | 0.00 | - | - | 4 |
| 30.94 | 0.00 | - | 2 | 4 | 192.00 | 19.90 | 0.00 | - | - | 1 |
| 29.00 | 0.00 | - | 1 | 5 | 193.00 | 12.99 | 0.00 | - | 70 | 124 |
| 29.77 | 0.00 | - | 1 | 7 | 194.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 4 | 77 | 195.00 | 12.35 | -1.35 | -9.85% | 5 | 1,079 |
| 29.65 | 0.00 | - | 1 | 2 | 196.00 | 18.60 | 0.00 | - | - | 1 |
| 28.81 | 0.00 | - | 1 | 1 | 197.00 | 16.43 | 0.00 | - | 2 | 1 |
| 25.58 | 0.00 | - | 4 | 20 | 198.00 | 15.15 | 0.00 | - | 1 | 20 |
| 26.53 | 0.00 | - | 3 | 11 | 199.00 | 13.90 | -0.50 | -3.47% | 1 | 4 |
| 26.80 | +0.36 | +1.36% | 4 | 389 | 200.00 | 15.69 | 0.00 | - | 24 | 13,961 |
| 27.20 | 0.00 | - | 13 | 27 | 201.00 | 18.40 | 0.00 | - | 1 | 1 |
| 25.76 | 0.00 | - | 3 | 68 | 202.00 | 15.51 | 0.00 | - | 1 | 12 |
| 25.85 | 0.00 | - | 2 | 22 | 203.00 | 15.45 | 0.00 | - | 1 | 2 |
| 25.55 | 0.00 | - | 1 | 67 | 204.00 | 15.60 | +0.35 | +2.30% | 1 | 14 |
| 24.17 | +1.22 | +5.32% | 4 | 233 | 205.00 | 15.75 | -0.85 | -5.12% | 1 | 258 |
| 22.65 | 0.00 | - | 1 | 80 | 206.00 | 17.75 | 0.00 | - | - | 5 |
| 21.92 | 0.00 | - | 2 | 58 | 207.00 | 18.25 | 0.00 | - | 3 | 3 |
| 22.07 | 0.00 | - | 3 | 20 | 208.00 | 21.23 | 0.00 | - | 4 | 23 |
| 20.73 | 0.00 | - | 1 | 11 | 209.00 | 17.20 | 0.00 | - | 4 | 24 |
| 22.79 | +2.59 | +12.82% | 1 | 111 | 210.00 | 19.58 | 0.00 | - | 3 | 2,521 |
| 19.95 | 0.00 | - | 23 | 45 | 211.00 | 20.57 | 0.00 | - | 22 | 12 |
| 19.13 | 0.00 | - | 2 | 5 | 212.00 | - | - | - | - | - |
| 20.45 | 0.00 | - | 1 | 65 | 213.00 | - | - | - | - | - |
| 18.88 | 0.00 | - | 3 | 36 | 214.00 | 21.05 | 0.00 | - | 2 | 1 |
| 17.24 | 0.00 | - | 28 | 105 | 215.00 | 22.66 | 0.00 | - | 2 | 81 |
| 16.92 | 0.00 | - | 43 | 97 | 216.00 | 27.17 | 0.00 | - | - | 3 |
| 16.49 | 0.00 | - | 56 | 94 | 217.00 | - | - | - | - | - |
| 16.06 | 0.00 | - | 47 | 49 | 218.00 | 31.28 | 0.00 | - | - | 4 |
| 15.66 | 0.00 | - | 58 | 78 | 219.00 | 25.36 | 0.00 | - | 1 | 1 |
| 17.15 | +1.65 | +10.65% | 1,754 | 251 | 220.00 | 21.70 | 0.00 | - | 3 | 14 |
| 14.85 | 0.00 | - | 56 | 56 | 221.00 | - | - | - | - | - |
| 14.45 | 0.00 | - | 58 | 61 | 222.00 | - | - | - | - | - |
| 14.07 | 0.00 | - | 56 | 77 | 223.00 | - | - | - | - | - |
| 13.68 | 0.00 | - | 56 | 96 | 224.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 131 | 225.00 | 33.91 | 0.00 | - | 2 | 10 |
| 12.55 | 0.00 | - | 11 | 116 | 230.00 | 29.74 | 0.00 | - | 1 | 291 |
| 10.68 | 0.00 | - | 8 | 199 | 235.00 | 36.08 | 0.00 | - | 8 | 113 |
| 9.32 | 0.00 | - | 1 | 250 | 240.00 | 40.95 | 0.00 | - | 2 | 6 |
| 10.87 | 0.00 | - | 277 | 203 | 245.00 | - | - | - | - | - |
| 7.10 | +0.45 | +6.77% | 795 | 1,005 | 250.00 | 49.25 | 0.00 | - | 1 | 0 |
| 9.05 | 0.00 | - | 2 | 161 | 255.00 | - | - | - | - | - |
| 4.69 | 0.00 | - | 1 | 143 | 260.00 | 59.70 | 0.00 | - | 1 | 0 |
| 4.61 | 0.00 | - | 54 | 257 | 265.00 | - | - | - | - | - |
| 4.17 | +0.62 | +17.46% | 1 | 62 | 270.00 | 68.46 | 0.00 | - | 1 | 1 |
| 3.11 | 0.00 | - | 1 | 205 | 275.00 | 73.48 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 1 | 148 | 280.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 6 | 282 | 285.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 1 | 668 | 290.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 15 | 929 | 295.00 | 93.66 | 0.00 | - | 3 | 3 |
| 1.75 | +0.19 | +12.18% | 3 | 1,752 | 300.00 | 106.35 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 11 | 1,453 | 305.00 | - | - | - | - | - |
| 1.35 | +0.05 | +3.85% | 12 | 1,734 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.