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 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.30 | 0.00 | - | 1 | 0 | 100.00 | 0.03 | 0.00 | - | 1 | 3 |
| 93.05 | 0.00 | - | 1 | 2 | 105.00 | 0.01 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 478 |
| 90.38 | 0.00 | - | 10 | 10 | 115.00 | 0.01 | 0.00 | - | 16 | 58 |
| 86.97 | 0.00 | - | - | 0 | 120.00 | 0.01 | 0.00 | - | 1 | 36 |
| 81.82 | 0.00 | - | 1 | 0 | 125.00 | 0.01 | 0.00 | - | 3 | 448 |
| - | - | - | - | - | 130.00 | 0.01 | 0.00 | - | 1 | 389 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 50 | 3,141 |
| 67.09 | 0.00 | - | - | 0 | 140.00 | 0.02 | 0.00 | - | 13 | 4,496 |
| 62.15 | 0.00 | - | 1 | 0 | 145.00 | 0.02 | 0.00 | - | 340 | 56,958 |
| 50.62 | 0.00 | - | 7 | 0 | 150.00 | 0.04 | 0.00 | - | 1 | 4,711 |
| 52.21 | 0.00 | - | 1 | 0 | 155.00 | 0.04 | 0.00 | - | 26 | 4,440 |
| 41.10 | 0.00 | - | 2 | 0 | 160.00 | 0.04 | 0.00 | - | 57 | 101,454 |
| 44.93 | 0.00 | - | 101 | 101 | 161.00 | 0.15 | 0.00 | - | 1 | 2,750 |
| 44.22 | 0.00 | - | 10 | 10 | 162.00 | 0.09 | 0.00 | - | 20 | 303 |
| 38.67 | 0.00 | - | 1 | 0 | 163.00 | 0.06 | 0.00 | - | 2 | 242 |
| - | - | - | - | - | 164.00 | 0.10 | 0.00 | - | 28 | 213 |
| 35.08 | 0.00 | - | 1 | 0 | 165.00 | 0.06 | 0.00 | - | 2 | 5,280 |
| - | - | - | - | - | 166.00 | 0.08 | 0.00 | - | 2 | 142 |
| - | - | - | - | - | 167.00 | 0.07 | 0.00 | - | 5 | 1,826 |
| 36.94 | 0.00 | - | - | 0 | 168.00 | 0.09 | 0.00 | - | 61 | 210 |
| - | - | - | - | - | 169.00 | 0.08 | 0.00 | - | 70 | 226 |
| 30.85 | 0.00 | - | 2 | 0 | 170.00 | 0.09 | 0.00 | - | 67 | 8,601 |
| 28.35 | 0.00 | - | 1 | 0 | 171.00 | 0.08 | 0.00 | - | 150 | 1,830 |
| - | - | - | - | - | 172.00 | 0.10 | 0.00 | - | 49 | 518 |
| 30.50 | 0.00 | - | 1 | 0 | 173.00 | 0.09 | 0.00 | - | 111 | 189 |
| 35.44 | 0.00 | - | - | 1 | 174.00 | 0.11 | 0.00 | - | 251 | 581 |
| 27.92 | 0.00 | - | 7 | 0 | 175.00 | 0.11 | 0.00 | - | 1,792 | 78,466 |
| 34.76 | 0.00 | - | - | 9 | 176.00 | 0.12 | 0.00 | - | 101 | 1,076 |
| 24.81 | 0.00 | - | 1 | 0 | 177.00 | 0.14 | 0.00 | - | 1 | 3,144 |
| 23.22 | 0.00 | - | 1 | 0 | 178.00 | 0.16 | 0.00 | - | 9 | 433 |
| 28.20 | 0.00 | - | 2 | 2 | 179.00 | 0.17 | 0.00 | - | 26 | 379 |
| 21.43 | 0.00 | - | 2 | 0 | 180.00 | 0.17 | 0.00 | - | 54 | 30,777 |
| 19.68 | 0.00 | - | 1 | 0 | 181.00 | 0.19 | 0.00 | - | 85 | 1,477 |
| 24.11 | 0.00 | - | 1 | 0 | 182.00 | 0.22 | 0.00 | - | 7 | 1,093 |
| 18.40 | 0.00 | - | 4 | 0 | 183.00 | 0.24 | 0.00 | - | 121 | 3,486 |
| 19.45 | 0.00 | - | 1 | 0 | 184.00 | 0.26 | 0.00 | - | 262 | 5,072 |
| 18.28 | 0.00 | - | 9 | 0 | 185.00 | 0.30 | 0.00 | - | 3,093 | 49,101 |
| 15.11 | 0.00 | - | 3 | 0 | 186.00 | 0.36 | 0.00 | - | 132 | 2,911 |
| 14.79 | 0.00 | - | 1 | 0 | 187.00 | 0.42 | 0.00 | - | 52 | 4,667 |
| 13.66 | 0.00 | - | 1 | 0 | 188.00 | 0.48 | 0.00 | - | 524 | 7,907 |
| 12.95 | 0.00 | - | 5 | 0 | 189.00 | 0.57 | 0.00 | - | 574 | 30,380 |
| 11.93 | 0.00 | - | 16 | 0 | 190.00 | 0.67 | 0.00 | - | 1,754 | 60,652 |
| 12.41 | 0.00 | - | 4 | 0 | 191.00 | 0.76 | 0.00 | - | 297 | 52,529 |
| 11.28 | 0.00 | - | 5 | 0 | 192.00 | 0.93 | 0.00 | - | 3,506 | 98,399 |
| 10.38 | 0.00 | - | 54 | 0 | 193.00 | 1.08 | 0.00 | - | 29,885 | 122,961 |
| 8.46 | 0.00 | - | 6 | 0 | 194.00 | 1.29 | 0.00 | - | 1,055 | 15,525 |
| 7.66 | 0.00 | - | 1,023 | 0 | 195.00 | 1.49 | 0.00 | - | 3,808 | 104,575 |
| 6.68 | 0.00 | - | 4 | 0 | 196.00 | 1.77 | 0.00 | - | 454 | 35,819 |
| 6.16 | 0.00 | - | 62 | 0 | 197.00 | 2.06 | 0.00 | - | 40,129 | 29,352 |
| 5.55 | 0.00 | - | 39 | 0 | 198.00 | 2.38 | 0.00 | - | 163 | 51,053 |
| 4.96 | 0.00 | - | 80 | 0 | 199.00 | 2.72 | 0.00 | - | 471 | 35,304 |
| 4.29 | 0.00 | - | 2,104 | 0 | 200.00 | 3.15 | 0.00 | - | 3,038 | 60,999 |
| 3.82 | 0.00 | - | 664 | 0 | 201.00 | 3.64 | 0.00 | - | 351 | 28,212 |
| 3.27 | 0.00 | - | 3,258 | 0 | 202.00 | 4.08 | 0.00 | - | 192 | 20,049 |
| 2.84 | 0.00 | - | 2,503 | 0 | 203.00 | 4.58 | 0.00 | - | 2,384 | 11,520 |
| 2.45 | 0.00 | - | 1,084 | 0 | 204.00 | 5.42 | 0.00 | - | 2 | 3,373 |
| 2.05 | 0.00 | - | 1,963 | 0 | 205.00 | 5.85 | 0.00 | - | 209 | 17,584 |
| 1.72 | 0.00 | - | 953 | 0 | 206.00 | 6.53 | 0.00 | - | 5 | 2,496 |
| 1.41 | 0.00 | - | 590 | 0 | 207.00 | 7.50 | 0.00 | - | 19 | 15,760 |
| 1.19 | 0.00 | - | 933 | 0 | 208.00 | 7.91 | 0.00 | - | 13 | 2,922 |
| 0.98 | 0.00 | - | 123 | 0 | 209.00 | 8.81 | 0.00 | - | 11 | 3,748 |
| 0.81 | 0.00 | - | 4,720 | 0 | 210.00 | 9.68 | 0.00 | - | 21 | 9,248 |
| 0.66 | 0.00 | - | 346 | 0 | 211.00 | 10.60 | 0.00 | - | 59 | 2,445 |
| 0.52 | 0.00 | - | 150 | 0 | 212.00 | 11.75 | 0.00 | - | 63 | 185 |
| 0.42 | 0.00 | - | 256 | 0 | 213.00 | 12.65 | 0.00 | - | 96 | 221 |
| 0.34 | 0.00 | - | 564 | 0 | 214.00 | 13.34 | 0.00 | - | 57 | 301 |
| 0.27 | 0.00 | - | 29,593 | 0 | 215.00 | 13.11 | 0.00 | - | 141 | 135 |
| 0.22 | 0.00 | - | 514 | 0 | 216.00 | 13.56 | 0.00 | - | 81 | 0 |
| 0.18 | 0.00 | - | 1,144 | 0 | 217.00 | 12.59 | 0.00 | - | 15 | 0 |
| 0.15 | 0.00 | - | 277 | 0 | 218.00 | 17.70 | 0.00 | - | 4 | 2 |
| 0.12 | 0.00 | - | 177 | 0 | 219.00 | 18.81 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 339 | 0 | 220.00 | 19.40 | 0.00 | - | 139 | 25 |
| 0.08 | 0.00 | - | 2 | 0 | 222.00 | 21.02 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 66 | 0 | 224.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 391 | 0 | 225.00 | 18.61 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | 58 | 0 | 226.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 30 | 0 | 230.00 | 29.40 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 507 | 0 | 240.00 | 40.23 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 12 | 0 | 245.00 | 45.25 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 261 | 0 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 68 | 0 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 146 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 230 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 644 | 300.00 | 91.47 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.