iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 26 | 35 |
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | - | 1 |
| 86.63 | 0.00 | - | 2 | 4 | 115.00 | 0.01 | 0.00 | - | 2 | 2 |
| 80.86 | 0.00 | - | - | 3 | 120.00 | 0.01 | 0.00 | - | - | 1 |
| 76.04 | 0.00 | - | - | 4 | 125.00 | - | - | - | - | - |
| 70.79 | 0.00 | - | - | 4 | 130.00 | 0.53 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 5 | 6 |
| 64.06 | +1.53 | +2.45% | 1 | 2 | 140.00 | 0.01 | 0.00 | - | 16 | 18 |
| 55.51 | 0.00 | - | 2 | 2 | 145.00 | 0.01 | -0.04 | -80.00% | 112 | 2 |
| 54.22 | +4.95 | +10.05% | 2 | 2 | 150.00 | 0.02 | 0.00 | - | 15 | 20 |
| 49.23 | -1.11 | -2.21% | 1 | 51 | 155.00 | 0.01 | 0.00 | - | 40 | 81 |
| 41.81 | 0.00 | - | 2 | 74 | 160.00 | 0.01 | 0.00 | - | 37 | 397 |
| 39.24 | +3.94 | +11.16% | 1 | 31 | 165.00 | 0.01 | 0.00 | - | 121 | 373 |
| 29.65 | 0.00 | - | 11 | 47 | 170.00 | 0.02 | 0.00 | - | 41 | 531 |
| 29.16 | +4.79 | +19.66% | 3 | 70 | 175.00 | 0.01 | -0.01 | -50.00% | 75 | 533 |
| - | - | - | - | - | 179.00 | 0.01 | -0.01 | -50.00% | 1 | 249 |
| 22.87 | +1.23 | +5.68% | 50 | 99 | 180.00 | 0.02 | 0.00 | - | 112 | 1,008 |
| - | - | - | - | - | 181.00 | 0.01 | -0.04 | -80.00% | 12 | 17 |
| - | - | - | - | - | 182.00 | 0.01 | -0.01 | -50.00% | 669 | 133 |
| - | - | - | - | - | 183.00 | 0.01 | -0.04 | -80.00% | 679 | 125 |
| - | - | - | - | - | 184.00 | 0.01 | -0.05 | -83.33% | 789 | 477 |
| 13.56 | 0.00 | - | 3 | 298 | 185.00 | 0.01 | -0.02 | -66.67% | 787 | 1,132 |
| 18.40 | +2.10 | +12.88% | 1 | 3 | 186.00 | 0.01 | -0.03 | -75.00% | 672 | 167 |
| - | - | - | - | - | 187.00 | 0.01 | -0.03 | -75.00% | 167 | 131 |
| 14.98 | -4.02 | -21.16% | 1 | 32 | 187.50 | 0.01 | -0.03 | -75.00% | 48 | 1,052 |
| 14.67 | 0.00 | - | 1 | 6 | 188.00 | 0.02 | -0.01 | -33.33% | 627 | 840 |
| 12.97 | 0.00 | - | 3 | 214 | 189.00 | 0.01 | -0.03 | -75.00% | 555 | 845 |
| 12.45 | +1.37 | +12.36% | 54 | 127 | 190.00 | 0.01 | -0.03 | -75.00% | 1,159 | 8,129 |
| 12.37 | +2.84 | +29.80% | 23 | 102 | 191.00 | 0.01 | -0.05 | -83.33% | 1,071 | 977 |
| 12.60 | +4.28 | +51.44% | 1 | 157 | 192.00 | 0.01 | -0.04 | -80.00% | 1,831 | 1,414 |
| 10.03 | +1.55 | +18.28% | 1 | 22 | 192.50 | 0.02 | -0.10 | -83.33% | 2,574 | 4,214 |
| 10.07 | +2.26 | +28.94% | 94 | 15 | 193.00 | 0.02 | -0.06 | -75.00% | 1,474 | 2,903 |
| 8.57 | +0.71 | +9.03% | 22 | 574 | 194.00 | 0.03 | -0.08 | -72.73% | 2,279 | 4,428 |
| 7.50 | +0.49 | +6.99% | 43 | 409 | 195.00 | 0.05 | -0.10 | -66.67% | 23,439 | 2,585 |
| 7.08 | +1.05 | +17.41% | 21 | 162 | 196.00 | 0.07 | -0.16 | -69.57% | 10,799 | 2,198 |
| 6.14 | +0.88 | +16.73% | 93 | 201 | 197.00 | 0.12 | -0.23 | -65.71% | 3,702 | 3,078 |
| 5.05 | +0.58 | +12.98% | 59 | 82 | 197.50 | 0.17 | -0.31 | -64.58% | 1,298 | 1,204 |
| 5.30 | +1.11 | +26.49% | 234 | 100 | 198.00 | 0.22 | -0.33 | -60.00% | 3,596 | 2,188 |
| 3.66 | -0.46 | -11.17% | 261 | 852 | 199.00 | 0.35 | -0.36 | -50.70% | 2,632 | 1,378 |
| 3.63 | +0.02 | +0.55% | 1,458 | 3,875 | 200.00 | 0.52 | -0.48 | -48.00% | 10,988 | 4,038 |
| 2.85 | -0.05 | -1.72% | 868 | 2,434 | 201.00 | 0.77 | -0.55 | -41.67% | 4,380 | 3,458 |
| 2.47 | +0.10 | +4.22% | 5,601 | 4,628 | 202.00 | 1.07 | -0.70 | -39.55% | 2,314 | 5,665 |
| 2.17 | +0.04 | +1.88% | 1,570 | 9,946 | 202.50 | 1.30 | -1.16 | -47.15% | 5,440 | 5,271 |
| 1.90 | 0.00 | - | 5,298 | 5,374 | 203.00 | 1.53 | -1.09 | -41.60% | 1,539 | 610 |
| 1.40 | -0.05 | -3.45% | 4,786 | 4,264 | 204.00 | 1.95 | -1.01 | -34.12% | 500 | 474 |
| 1.01 | -0.08 | -7.34% | 6,163 | 5,616 | 205.00 | 2.98 | -0.82 | -21.58% | 1,462 | 1,021 |
| 0.69 | -0.12 | -14.81% | 12,008 | 2,403 | 206.00 | 3.47 | -1.91 | -35.50% | 95 | 352 |
| 0.47 | -0.11 | -18.97% | 4,848 | 1,646 | 207.00 | 5.10 | -2.41 | -32.09% | 23 | 399 |
| 0.37 | -0.09 | -19.57% | 664 | 565 | 207.50 | 4.44 | -0.91 | -17.01% | 2 | 183 |
| 0.28 | -0.11 | -28.21% | 5,424 | 2,766 | 208.00 | 5.92 | -0.93 | -13.58% | 3 | 250 |
| 0.13 | -0.15 | -53.57% | 1,125 | 1,348 | 209.00 | 6.90 | -1.44 | -17.27% | 13 | 61 |
| 0.13 | -0.07 | -35.00% | 2,591 | 3,190 | 210.00 | 6.09 | -1.57 | -20.50% | 2 | 120 |
| 0.07 | -0.06 | -46.15% | 1,067 | 2,488 | 211.00 | 7.60 | -4.85 | -38.96% | 9 | 15 |
| 0.04 | -0.06 | -60.00% | 1,323 | 5,022 | 212.00 | 9.92 | +0.58 | +6.21% | 2 | 10 |
| 0.05 | -0.03 | -37.50% | 89 | 688 | 212.50 | 9.46 | 0.00 | - | 2 | 0 |
| 0.03 | -0.04 | -57.14% | 971 | 10,492 | 213.00 | 12.71 | 0.00 | - | 56 | 0 |
| 0.02 | -0.05 | -71.43% | 232 | 970 | 214.00 | 8.92 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 264 | 2,121 | 215.00 | 14.59 | 0.00 | - | 6 | 0 |
| 0.03 | -0.03 | -50.00% | 14 | 922 | 216.00 | 17.62 | 0.00 | - | 14 | 0 |
| 0.03 | -0.02 | -40.00% | 52 | 4,937 | 217.00 | 16.55 | 0.00 | - | 50 | 14 |
| 0.02 | -0.02 | -50.00% | 3 | 591 | 217.50 | 13.54 | -2.06 | -13.21% | 3 | 0 |
| 0.02 | -0.03 | -60.00% | 489 | 2,923 | 218.00 | 11.88 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 329 | 5,155 | 219.00 | 16.69 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 440 | 2,528 | 220.00 | 17.67 | 0.00 | - | 1 | 16 |
| 0.02 | -0.02 | -50.00% | 110 | 350 | 221.00 | 21.11 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 315 | 490 | 222.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 824 | 653 | 222.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 106 | 224.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 2,383 | 225.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 66 | 8 | 226.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 288 | 431 | 230.00 | 28.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 76 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 635 | 240.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 10 | 20 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 265.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 1 | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.