iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.76 | 0.00 | - | 1 | 345 | 85.00 | 0.01 | 0.00 | - | 1 | 5,508 |
| 118.83 | 0.00 | - | 1 | 97 | 90.00 | 0.01 | 0.00 | - | 979 | 8,084 |
| 84.20 | 0.00 | - | 1 | 111 | 95.00 | 0.01 | 0.00 | - | 390 | 6,068 |
| 105.87 | 0.00 | - | 4 | 75 | 100.00 | 0.01 | 0.00 | - | 300 | 10,807 |
| 104.59 | 0.00 | - | 1 | 19 | 105.00 | 0.01 | 0.00 | - | 3 | 1,369 |
| 97.19 | 0.00 | - | 1 | 8 | 110.00 | 0.01 | 0.00 | - | 1 | 25,056 |
| 94.73 | 0.00 | - | 1 | 19 | 115.00 | 0.01 | 0.00 | - | 104 | 10,909 |
| 72.88 | 0.00 | - | 1 | 70 | 120.00 | 0.01 | 0.00 | - | 10 | 27,234 |
| 78.12 | 0.00 | - | 1 | 265 | 125.00 | 0.01 | 0.00 | - | 1 | 17,580 |
| 73.25 | 0.00 | - | 1 | 47 | 130.00 | 0.01 | 0.00 | - | 15 | 15,994 |
| 74.20 | 0.00 | - | 1 | 60 | 135.00 | 0.01 | 0.00 | - | 13 | 6,173 |
| 57.61 | 0.00 | - | 1 | 158 | 140.00 | 0.01 | 0.00 | - | 10 | 42,219 |
| 58.76 | 0.00 | - | 10 | 32 | 141.00 | 0.02 | 0.00 | - | 100 | 7,871 |
| 65.77 | 0.00 | - | 1 | 44 | 142.00 | 0.02 | 0.00 | - | 15 | 8,101 |
| 65.46 | 0.00 | - | 1 | 50 | 143.00 | 0.02 | -0.03 | -60.00% | 10 | 11,511 |
| 57.62 | 0.00 | - | 4 | 95 | 144.00 | 0.02 | 0.00 | - | 30 | 4,372 |
| 63.05 | 0.00 | - | 1 | 40 | 145.00 | 0.02 | +0.01 | +100.00% | 40 | 24,541 |
| 58.15 | 0.00 | - | 16 | 83 | 146.00 | 0.04 | 0.00 | - | 76 | 2,009 |
| 59.53 | 0.00 | - | 10 | 182 | 147.00 | 0.03 | 0.00 | - | 10 | 1,634 |
| 55.25 | 0.00 | - | 1 | 51 | 148.00 | 0.03 | 0.00 | - | 1,500 | 2,574 |
| 52.00 | 0.00 | - | 1 | 101 | 149.00 | 0.03 | 0.00 | - | 12 | 2,571 |
| 54.39 | 0.00 | - | 3 | 108 | 150.00 | 0.03 | 0.00 | - | 1 | 87,708 |
| 55.63 | 0.00 | - | 1 | 54 | 151.00 | 0.02 | 0.00 | - | 30 | 3,353 |
| 48.67 | 0.00 | - | 1 | 17 | 152.00 | 0.04 | +0.01 | +33.33% | 17 | 775 |
| 52.11 | 0.00 | - | 1 | 13 | 153.00 | 0.03 | 0.00 | - | 1 | 3,156 |
| 53.13 | 0.00 | - | 31 | 149 | 154.00 | 0.05 | 0.00 | - | 50 | 3,564 |
| 54.07 | 0.00 | - | 2 | 288 | 155.00 | 0.04 | 0.00 | - | 1 | 36,495 |
| 47.95 | 0.00 | - | 1 | 98 | 156.00 | 0.04 | 0.00 | - | 4 | 9,230 |
| 54.59 | 0.00 | - | 1 | 113 | 157.00 | 0.04 | 0.00 | - | 453 | 5,686 |
| 52.90 | 0.00 | - | 3 | 94 | 158.00 | 0.05 | 0.00 | - | 1 | 3,082 |
| 39.99 | 0.00 | - | 1 | 139 | 159.00 | 0.05 | 0.00 | - | 10 | 6,009 |
| 45.16 | 0.00 | - | 1 | 538 | 160.00 | 0.03 | -0.03 | -50.00% | 17 | 102,765 |
| 44.49 | 0.00 | - | 1 | 116 | 161.00 | 0.05 | 0.00 | - | 92 | 22,249 |
| 46.56 | 0.00 | - | 1 | 101 | 162.00 | 0.06 | 0.00 | - | 52 | 12,795 |
| 22.77 | 0.00 | - | 50 | 76 | 163.00 | 0.07 | 0.00 | - | 2 | 11,037 |
| 41.80 | 0.00 | - | 1 | 154 | 164.00 | 0.06 | 0.00 | - | 77 | 3,423 |
| 40.50 | 0.00 | - | 11 | 18,997 | 165.00 | 0.04 | -0.03 | -42.86% | 2 | 79,292 |
| 43.80 | 0.00 | - | 1 | 325 | 166.00 | 0.09 | 0.00 | - | 20 | 2,706 |
| 43.86 | 0.00 | - | 4 | 749 | 167.00 | 0.07 | 0.00 | - | 8 | 6,368 |
| 42.66 | 0.00 | - | 4 | 153 | 168.00 | 0.06 | -0.03 | -33.33% | 2 | 10,435 |
| 30.26 | 0.00 | - | 1 | 1,321 | 169.00 | 0.08 | -0.01 | -11.11% | 8 | 7,754 |
| 35.60 | +2.98 | +9.14% | 10 | 10,825 | 170.00 | 0.06 | -0.04 | -40.00% | 103 | 119,656 |
| 32.18 | 0.00 | - | 15 | 2,983 | 171.00 | 0.09 | -0.02 | -18.18% | 53 | 13,102 |
| 32.77 | 0.00 | - | 1 | 906 | 172.00 | 0.08 | -0.03 | -27.27% | 11 | 6,092 |
| 30.03 | 0.00 | - | 7 | 552 | 173.00 | 0.08 | -0.05 | -38.46% | 15 | 13,602 |
| 32.68 | 0.00 | - | 6 | 754 | 174.00 | 0.08 | -0.05 | -38.46% | 356 | 6,736 |
| 29.41 | +1.51 | +5.41% | 5 | 33,657 | 175.00 | 0.09 | -0.04 | -30.77% | 125 | 90,720 |
| 28.09 | 0.00 | - | 1 | 360 | 176.00 | 0.10 | -0.03 | -23.08% | 10 | 3,275 |
| 30.04 | 0.00 | - | 1 | 862 | 177.00 | 0.12 | -0.03 | -20.00% | 216 | 5,210 |
| 26.58 | -0.74 | -2.71% | 5 | 1,769 | 178.00 | 0.15 | -0.01 | -6.25% | 5 | 5,249 |
| 23.60 | 0.00 | - | 21 | 723 | 179.00 | 0.13 | -0.04 | -23.53% | 15 | 10,908 |
| 24.25 | 0.00 | - | 17 | 29,940 | 180.00 | 0.13 | -0.07 | -35.00% | 52 | 120,419 |
| 23.57 | -4.22 | -15.19% | 3 | 1,765 | 181.00 | 0.16 | -0.03 | -15.79% | 80 | 16,410 |
| 25.30 | 0.00 | - | 2 | 855 | 182.00 | 0.14 | -0.09 | -39.13% | 36 | 17,789 |
| 20.92 | -0.52 | -2.43% | 1 | 18,116 | 183.00 | 0.19 | -0.06 | -24.00% | 11 | 13,159 |
| 20.60 | -0.48 | -2.28% | 3 | 13,131 | 184.00 | 0.17 | -0.10 | -37.04% | 109 | 26,510 |
| 20.99 | +1.22 | +6.17% | 81 | 34,582 | 185.00 | 0.19 | -0.10 | -34.48% | 352 | 116,674 |
| 18.83 | -0.29 | -1.52% | 50 | 1,478 | 186.00 | 0.24 | -0.13 | -35.14% | 45 | 52,158 |
| 15.75 | 0.00 | - | 1 | 3,771 | 187.00 | 0.29 | -0.08 | -21.62% | 141 | 53,085 |
| 17.44 | +1.09 | +6.67% | 3 | 2,107 | 188.00 | 0.27 | -0.15 | -35.71% | 666 | 40,663 |
| 16.05 | +1.31 | +8.89% | 3 | 2,610 | 189.00 | 0.30 | -0.17 | -36.17% | 27 | 43,555 |
| 16.11 | +1.42 | +9.67% | 99 | 33,351 | 190.00 | 0.32 | -0.23 | -41.82% | 1,946 | 134,887 |
| 13.58 | -0.84 | -5.83% | 10 | 918 | 191.00 | 0.41 | -0.25 | -37.88% | 3,699 | 22,799 |
| 13.10 | +0.56 | +4.47% | 3 | 23,449 | 192.00 | 0.43 | -0.27 | -38.57% | 172 | 124,186 |
| 12.00 | +1.24 | +11.52% | 45 | 1,155 | 193.00 | 0.49 | -0.31 | -38.75% | 777 | 21,543 |
| 11.06 | 0.00 | - | 3 | 1,962 | 194.00 | 0.58 | -0.37 | -38.95% | 3,059 | 132,651 |
| 10.40 | +0.21 | +2.06% | 35 | 46,844 | 195.00 | 0.70 | -0.39 | -35.78% | 6,896 | 122,997 |
| 9.42 | -1.34 | -12.45% | 2 | 6,864 | 196.00 | 0.89 | -0.36 | -28.80% | 152 | 107,986 |
| 9.35 | +0.95 | +11.31% | 17 | 7,378 | 197.00 | 0.96 | -0.46 | -32.39% | 1,840 | 16,803 |
| 8.87 | +2.24 | +33.79% | 20 | 9,969 | 198.00 | 1.11 | -0.79 | -41.58% | 2,460 | 87,072 |
| 7.99 | +0.67 | +9.15% | 24 | 4,829 | 199.00 | 1.29 | -0.79 | -37.98% | 2,331 | 25,654 |
| 7.26 | +0.91 | +14.33% | 406 | 113,705 | 200.00 | 1.55 | -0.71 | -31.42% | 12,455 | 168,274 |
| 6.24 | +0.59 | +10.44% | 38 | 2,160 | 201.00 | 1.82 | -0.67 | -26.91% | 4,569 | 9,830 |
| 5.80 | +0.91 | +18.61% | 46 | 8,899 | 202.00 | 2.12 | -0.80 | -27.40% | 575 | 30,232 |
| 5.22 | +0.81 | +18.37% | 836 | 9,343 | 203.00 | 2.35 | -0.92 | -28.13% | 743 | 13,452 |
| 4.70 | +0.88 | +23.04% | 879 | 10,151 | 204.00 | 2.83 | -0.97 | -25.53% | 681 | 11,441 |
| 3.94 | +0.59 | +17.61% | 1,684 | 41,380 | 205.00 | 3.27 | -1.00 | -23.42% | 1,411 | 45,880 |
| 3.60 | +0.88 | +32.35% | 603 | 19,236 | 206.00 | 3.85 | -0.89 | -18.78% | 198 | 8,495 |
| 2.88 | +0.57 | +24.68% | 2,205 | 22,375 | 207.00 | 4.34 | -0.76 | -14.90% | 756 | 19,893 |
| 2.51 | +0.44 | +21.26% | 2,781 | 14,272 | 208.00 | 4.85 | -1.15 | -19.17% | 530 | 11,144 |
| 2.03 | +0.30 | +17.34% | 1,313 | 13,405 | 209.00 | 6.09 | -1.03 | -14.47% | 232 | 9,983 |
| 1.67 | +0.26 | +18.44% | 16,978 | 115,169 | 210.00 | 5.94 | -1.81 | -23.35% | 412 | 74,971 |
| 1.42 | +0.31 | +27.93% | 816 | 10,144 | 211.00 | 6.91 | -1.38 | -16.65% | 131 | 1,721 |
| 1.13 | +0.16 | +16.49% | 2,593 | 27,273 | 212.00 | 7.65 | -1.49 | -16.30% | 305 | 1,890 |
| 1.00 | +0.22 | +28.21% | 1,223 | 33,579 | 213.00 | 9.20 | 0.00 | - | 66 | 1,138 |
| 0.74 | +0.09 | +13.85% | 1,307 | 12,461 | 214.00 | 12.28 | 0.00 | - | 5 | 619 |
| 0.59 | +0.07 | +13.46% | 340 | 78,406 | 215.00 | 10.54 | -1.05 | -9.06% | 9 | 5,628 |
| 0.45 | +0.02 | +4.65% | 128 | 13,254 | 216.00 | 13.79 | 0.00 | - | 1 | 177 |
| 0.39 | +0.04 | +11.43% | 138 | 9,897 | 217.00 | 11.27 | 0.00 | - | 16 | 100 |
| 0.29 | +0.02 | +7.41% | 66 | 39,945 | 218.00 | 9.96 | 0.00 | - | 5 | 6 |
| 0.24 | +0.01 | +4.35% | 41 | 10,956 | 219.00 | 11.52 | 0.00 | - | 5 | 32 |
| 0.20 | +0.01 | +5.26% | 4,206 | 100,351 | 220.00 | 17.50 | 0.00 | - | 2 | 206 |
| 0.14 | -0.02 | -12.50% | 29 | 61,284 | 221.00 | 13.27 | 0.00 | - | 1 | 2 |
| 0.12 | -0.02 | -14.29% | 30 | 10,376 | 222.00 | 13.52 | 0.00 | - | 2 | 1 |
| 0.11 | 0.00 | - | 273 | 11,022 | 223.00 | 27.95 | 0.00 | - | 50 | 0 |
| 0.09 | 0.00 | - | 19 | 4,478 | 224.00 | 16.95 | 0.00 | - | 1 | 0 |
| 0.07 | -0.01 | -12.50% | 1,094 | 70,306 | 225.00 | 21.05 | +1.96 | +10.27% | 5 | 25 |
| 0.04 | 0.00 | - | 2,719 | 61,443 | 230.00 | 27.48 | 0.00 | - | 15 | 1 |
| 0.01 | -0.01 | -50.00% | 13 | 8,732 | 235.00 | 41.49 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 4 | 43,379 | 240.00 | 32.10 | 0.00 | - | 2 | 1 |
| 0.01 | -0.01 | -50.00% | 227 | 10,229 | 245.00 | 39.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 11,987 | 250.00 | 51.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 250 | 21,058 | 255.00 | 46.93 | 0.00 | - | 3 | 5 |
| 0.01 | 0.00 | - | 2 | 1,515 | 260.00 | 60.40 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 3,334 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,451 | 270.00 | 74.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,110 | 275.00 | 73.37 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 3,500 | 280.00 | 104.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 990 | 285.00 | 109.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 250 | 2,973 | 290.00 | 91.99 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 4,994 | 295.00 | 97.18 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.