iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.02 | 0.00 | - | 1 | 1 |
| 76.88 | 0.00 | - | - | 1 | 130.00 | - | - | - | - | - |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 140.00 | 0.01 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 42 | 141 |
| - | - | - | - | - | 155.00 | 0.02 | 0.00 | - | 40 | 271 |
| - | - | - | - | - | 160.00 | 0.03 | 0.00 | - | 40 | 49 |
| - | - | - | - | - | 165.00 | 0.04 | 0.00 | - | 10 | 1,011 |
| - | - | - | - | - | 170.00 | 0.04 | -0.03 | -42.86% | 33 | 178 |
| 29.18 | -0.74 | -2.47% | 5 | 5 | 175.00 | 0.03 | -0.05 | -62.50% | 273 | 311 |
| 26.73 | 0.00 | - | 1 | 5 | 180.00 | 0.08 | -0.03 | -27.27% | 79 | 1,195 |
| - | - | - | - | - | 181.00 | 0.10 | -0.01 | -9.09% | 28 | 485 |
| 22.33 | 0.00 | - | 20 | 20 | 182.00 | 0.12 | -0.02 | -14.29% | 2 | 398 |
| - | - | - | - | - | 182.50 | 0.10 | -0.08 | -44.44% | 21 | 271 |
| 21.07 | 0.00 | - | 31 | 31 | 183.00 | 0.15 | 0.00 | - | 62 | 902 |
| - | - | - | - | - | 184.00 | 0.11 | -0.12 | -52.17% | 20 | 53 |
| 19.67 | 0.00 | - | 5 | 27 | 185.00 | 0.11 | -0.07 | -38.89% | 134 | 352 |
| - | - | - | - | - | 186.00 | 0.15 | -0.06 | -28.57% | 5,280 | 5,944 |
| 16.81 | -0.86 | -4.87% | 10 | 10 | 187.00 | 0.12 | -0.23 | -65.71% | 10 | 190 |
| 18.10 | +1.83 | +11.25% | 7 | 7 | 187.50 | 0.16 | -0.08 | -33.33% | 34 | 222 |
| 15.93 | 0.00 | - | 1 | 21 | 188.00 | 0.26 | -0.02 | -7.14% | 100 | 712 |
| 17.27 | 0.00 | - | 4 | 11 | 189.00 | 0.17 | -0.13 | -43.33% | 197 | 670 |
| 15.64 | +0.42 | +2.76% | 2 | 177 | 190.00 | 0.28 | -0.09 | -24.32% | 213 | 1,986 |
| 14.16 | +1.87 | +15.22% | 7 | 9 | 191.00 | 0.22 | -0.19 | -46.34% | 2,279 | 8,316 |
| 12.60 | +1.44 | +12.90% | 3 | 56 | 192.00 | 0.37 | -0.10 | -21.28% | 25 | 1,477 |
| - | - | - | - | - | 192.50 | 0.36 | -0.12 | -25.00% | 66 | 201 |
| 13.12 | +2.39 | +22.27% | 3 | 9 | 193.00 | 0.30 | -0.31 | -50.82% | 311 | 8,732 |
| 11.50 | 0.00 | - | 1 | 7 | 194.00 | 0.48 | -0.28 | -36.84% | 616 | 2,288 |
| 10.00 | -0.05 | -0.50% | 199 | 180 | 195.00 | 0.43 | -0.38 | -46.91% | 465 | 6,495 |
| 9.78 | 0.00 | - | 4 | 23 | 196.00 | 0.55 | -0.36 | -39.56% | 5,060 | 5,501 |
| 9.26 | 0.00 | - | 4 | 156 | 197.00 | 0.72 | -0.46 | -38.98% | 96 | 1,056 |
| 7.92 | -0.28 | -3.41% | 1 | 64 | 197.50 | 1.04 | -0.06 | -5.45% | 39 | 351 |
| 7.94 | 0.00 | - | 1 | 144 | 198.00 | 0.90 | -0.49 | -35.25% | 255 | 794 |
| 7.55 | +1.06 | +16.33% | 6 | 287 | 199.00 | 1.00 | -0.63 | -38.65% | 80 | 2,071 |
| 5.97 | -0.09 | -1.49% | 16 | 564 | 200.00 | 1.20 | -0.70 | -36.84% | 1,354 | 6,764 |
| 4.66 | -1.03 | -18.10% | 20 | 402 | 201.00 | 1.46 | -0.78 | -34.82% | 1,526 | 8,426 |
| 4.53 | -0.06 | -1.31% | 107 | 500 | 202.00 | 1.76 | -0.99 | -36.00% | 417 | 7,774 |
| 4.80 | +0.17 | +3.67% | 2 | 345 | 202.50 | 2.47 | -0.33 | -11.79% | 21 | 2,800 |
| 4.68 | +0.72 | +18.18% | 34 | 2,410 | 203.00 | 2.11 | -0.94 | -30.82% | 92 | 10,209 |
| 4.23 | +0.82 | +24.05% | 2,102 | 1,019 | 204.00 | 2.47 | -1.00 | -28.82% | 433 | 4,726 |
| 3.71 | +0.86 | +30.18% | 1,669 | 4,172 | 205.00 | 3.04 | -0.78 | -20.42% | 538 | 3,051 |
| 2.92 | +0.41 | +16.33% | 315 | 1,729 | 206.00 | 4.39 | -0.20 | -4.36% | 69 | 1,892 |
| 2.39 | +0.45 | +23.20% | 511 | 1,675 | 207.00 | 4.03 | -0.87 | -17.76% | 107 | 748 |
| 2.09 | +0.15 | +7.73% | 136 | 1,278 | 207.50 | 4.46 | -0.59 | -11.68% | 12 | 964 |
| 2.00 | +0.40 | +25.00% | 1,518 | 5,546 | 208.00 | 5.78 | +0.08 | +1.40% | 78 | 4,514 |
| 1.52 | +0.28 | +22.58% | 100 | 3,076 | 209.00 | 5.38 | -1.62 | -23.14% | 31 | 624 |
| 1.29 | +0.24 | +22.86% | 1,468 | 5,790 | 210.00 | 6.83 | -1.60 | -18.98% | 37 | 247 |
| 0.83 | -0.10 | -10.75% | 141 | 1,035 | 211.00 | 8.57 | +1.17 | +15.81% | 6 | 270 |
| 0.81 | +0.13 | +19.12% | 262 | 836 | 212.00 | 8.68 | 0.00 | - | 1 | 83 |
| 0.57 | +0.09 | +18.75% | 15 | 202 | 212.50 | 8.02 | +1.43 | +21.70% | 7 | 24 |
| 0.63 | +0.02 | +3.28% | 56 | 1,200 | 213.00 | 7.98 | -2.93 | -26.86% | 2 | 64 |
| 0.48 | +0.05 | +11.63% | 504 | 348 | 214.00 | 11.99 | 0.00 | - | 19 | 68 |
| 0.38 | +0.03 | +8.57% | 218 | 2,580 | 215.00 | 12.92 | 0.00 | - | 13 | 253 |
| 0.33 | +0.07 | +26.92% | 336 | 14,114 | 216.00 | 13.58 | 0.00 | - | 4 | 27 |
| 0.24 | +0.01 | +4.35% | 110 | 1,278 | 217.00 | 10.05 | 0.00 | - | 21 | 76 |
| 0.16 | -0.03 | -15.79% | 61 | 3,473 | 218.00 | 9.78 | 0.00 | - | 23 | 28 |
| 0.12 | -0.05 | -29.41% | 41 | 567 | 219.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 48 | 3,621 | 220.00 | 11.87 | 0.00 | - | - | 5 |
| 0.11 | +0.01 | +10.00% | 3 | 157 | 221.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 1,200 | 1,220 | 222.00 | 13.67 | 0.00 | - | - | 5 |
| 0.09 | 0.00 | - | 1 | 13,792 | 223.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 789 | 1,488 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 1,576 | 230.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 506 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 1,291 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 113 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 45 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 400 | 400 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.