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 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.04 | 0.00 | - | 1 | 0 | 95.00 | 0.01 | 0.00 | - | 51 | 4,904 |
| 107.50 | 0.00 | - | 1 | 0 | 100.00 | 0.01 | 0.00 | - | 51 | 180 |
| 90.89 | 0.00 | - | - | 0 | 105.00 | 0.02 | 0.00 | - | 1 | 2,411 |
| 89.80 | 0.00 | - | 1 | 0 | 110.00 | 0.02 | 0.00 | - | 2 | 322 |
| 84.59 | 0.00 | - | 2 | 0 | 115.00 | 0.03 | 0.00 | - | 1 | 539 |
| 79.57 | 0.00 | - | 8 | 0 | 120.00 | 0.03 | 0.00 | - | 1 | 255 |
| 74.80 | 0.00 | - | - | 0 | 125.00 | 0.04 | 0.00 | - | 15 | 549 |
| 69.59 | 0.00 | - | 48 | 0 | 130.00 | 0.04 | 0.00 | - | 5 | 453 |
| 64.58 | 0.00 | - | 369 | 0 | 135.00 | 0.07 | 0.00 | - | 2 | 610 |
| 59.84 | 0.00 | - | 248 | 0 | 140.00 | 0.06 | 0.00 | - | 2 | 3,107 |
| 54.91 | 0.00 | - | 73 | 0 | 145.00 | 0.10 | 0.00 | - | 11 | 975 |
| 49.89 | 0.00 | - | 1 | 0 | 150.00 | 0.11 | 0.00 | - | 52 | 2,212 |
| 48.85 | 0.00 | - | 9 | 0 | 151.00 | 0.12 | 0.00 | - | 1 | 1,020 |
| 48.40 | 0.00 | - | - | 0 | 152.00 | 0.12 | 0.00 | - | 5 | 178 |
| 47.37 | 0.00 | - | - | 0 | 153.00 | 0.13 | 0.00 | - | 4 | 222 |
| - | - | - | - | - | 154.00 | 0.13 | 0.00 | - | 12 | 629 |
| 46.85 | 0.00 | - | - | 0 | 155.00 | 0.13 | 0.00 | - | 1 | 1,909 |
| - | - | - | - | - | 156.00 | 0.14 | 0.00 | - | 162 | 124 |
| - | - | - | - | - | 157.00 | 0.15 | 0.00 | - | 6 | 8,094 |
| 42.17 | 0.00 | - | 1 | 0 | 158.00 | 0.16 | 0.00 | - | 2 | 439 |
| 45.94 | 0.00 | - | 1 | 0 | 159.00 | 0.17 | 0.00 | - | 10 | 2,459 |
| 45.61 | 0.00 | - | 1 | 0 | 160.00 | 0.17 | 0.00 | - | 8 | 13,442 |
| - | - | - | - | - | 161.00 | 0.19 | 0.00 | - | 33 | 287 |
| 38.11 | 0.00 | - | - | 0 | 162.00 | 0.19 | 0.00 | - | 7 | 5,363 |
| - | - | - | - | - | 163.00 | 0.21 | 0.00 | - | 41 | 1,665 |
| 43.95 | 0.00 | - | 2 | 1 | 164.00 | 0.29 | 0.00 | - | 1 | 2,837 |
| 41.88 | 0.00 | - | 1 | 16 | 165.00 | 0.23 | 0.00 | - | 1 | 13,533 |
| 40.83 | 0.00 | - | - | 0 | 166.00 | 0.24 | 0.00 | - | 1 | 2,603 |
| - | - | - | - | - | 167.00 | 0.25 | 0.00 | - | 1 | 612 |
| 33.65 | 0.00 | - | 1 | 0 | 168.00 | 0.28 | 0.00 | - | 21 | 612 |
| 31.38 | 0.00 | - | 1 | 0 | 169.00 | 0.29 | 0.00 | - | 94 | 411 |
| 30.40 | 0.00 | - | 1 | 0 | 170.00 | 0.30 | 0.00 | - | 6 | 9,039 |
| 29.50 | 0.00 | - | 1 | 0 | 171.00 | 0.31 | 0.00 | - | 26 | 404 |
| 42.83 | 0.00 | - | 1 | 10 | 172.00 | 0.32 | 0.00 | - | 4 | 1,349 |
| 28.16 | 0.00 | - | 1 | 0 | 173.00 | 0.40 | 0.00 | - | 1 | 1,497 |
| 29.15 | 0.00 | - | 4 | 0 | 174.00 | 0.38 | 0.00 | - | 40 | 4,345 |
| 29.21 | 0.00 | - | 1 | 0 | 175.00 | 0.42 | 0.00 | - | 95 | 18,519 |
| 24.83 | 0.00 | - | 18 | 0 | 176.00 | 0.44 | 0.00 | - | 530 | 1,114 |
| 25.60 | 0.00 | - | 6 | 0 | 177.00 | 0.49 | 0.00 | - | 3 | 1,911 |
| 26.12 | 0.00 | - | 1 | 0 | 178.00 | 0.54 | 0.00 | - | 16 | 4,105 |
| 23.42 | 0.00 | - | 1 | 0 | 179.00 | 0.61 | 0.00 | - | 1 | 2,687 |
| 23.26 | 0.00 | - | 1 | 0 | 180.00 | 0.65 | 0.00 | - | 248 | 31,581 |
| 23.38 | 0.00 | - | 3 | 0 | 181.00 | 0.71 | 0.00 | - | 34 | 3,905 |
| 21.85 | 0.00 | - | 4 | 0 | 182.00 | 0.79 | 0.00 | - | 43 | 5,659 |
| 18.51 | 0.00 | - | 76 | 0 | 183.00 | 0.85 | 0.00 | - | 48 | 3,432 |
| 18.70 | 0.00 | - | 1 | 0 | 184.00 | 0.96 | 0.00 | - | 35 | 1,310 |
| 18.64 | 0.00 | - | 39 | 0 | 185.00 | 1.04 | 0.00 | - | 904 | 35,768 |
| 17.95 | 0.00 | - | 2 | 0 | 186.00 | 1.16 | 0.00 | - | 686 | 5,348 |
| 16.23 | 0.00 | - | 28 | 0 | 187.00 | 1.28 | 0.00 | - | 67 | 7,743 |
| 15.17 | 0.00 | - | 4 | 0 | 188.00 | 1.43 | 0.00 | - | 43 | 71,920 |
| 15.18 | 0.00 | - | 30 | 0 | 189.00 | 1.57 | 0.00 | - | 2,182 | 4,917 |
| 13.74 | 0.00 | - | 1 | 0 | 190.00 | 1.77 | 0.00 | - | 54,746 | 142,347 |
| 12.74 | 0.00 | - | 2 | 0 | 191.00 | 2.06 | 0.00 | - | 34 | 12,206 |
| 13.45 | 0.00 | - | 4 | 0 | 192.00 | 2.14 | 0.00 | - | 46,104 | 87,544 |
| 11.09 | 0.00 | - | 1 | 0 | 193.00 | 2.34 | 0.00 | - | 403 | 7,585 |
| 11.68 | 0.00 | - | 15 | 0 | 194.00 | 2.59 | 0.00 | - | 163 | 56,604 |
| 9.80 | 0.00 | - | 3,532 | 0 | 195.00 | 2.89 | 0.00 | - | 4,902 | 31,693 |
| 9.94 | 0.00 | - | 5 | 0 | 196.00 | 3.16 | 0.00 | - | 158 | 84,923 |
| 8.37 | 0.00 | - | 1 | 0 | 197.00 | 3.49 | 0.00 | - | 93 | 8,907 |
| 7.85 | 0.00 | - | 43 | 0 | 198.00 | 3.80 | 0.00 | - | 130 | 15,647 |
| 7.00 | 0.00 | - | 71 | 0 | 199.00 | 4.21 | 0.00 | - | 133 | 6,802 |
| 6.51 | 0.00 | - | 1,249 | 0 | 200.00 | 4.66 | 0.00 | - | 1,147 | 51,492 |
| 6.04 | 0.00 | - | 735 | 0 | 201.00 | 5.03 | 0.00 | - | 524 | 17,948 |
| 5.46 | 0.00 | - | 352 | 0 | 202.00 | 5.49 | 0.00 | - | 145 | 6,337 |
| 5.02 | 0.00 | - | 227 | 0 | 203.00 | 6.00 | 0.00 | - | 74 | 3,094 |
| 4.55 | 0.00 | - | 75 | 0 | 204.00 | 6.86 | 0.00 | - | 2 | 15,745 |
| 4.05 | 0.00 | - | 968 | 0 | 205.00 | 7.29 | 0.00 | - | 189 | 24,991 |
| 3.63 | 0.00 | - | 261 | 0 | 206.00 | 7.72 | 0.00 | - | 30 | 2,268 |
| 3.29 | 0.00 | - | 171 | 0 | 207.00 | 8.30 | 0.00 | - | 17 | 4,868 |
| 2.95 | 0.00 | - | 311 | 0 | 208.00 | 8.11 | 0.00 | - | 4 | 2,569 |
| 2.57 | 0.00 | - | 641 | 0 | 209.00 | 9.81 | 0.00 | - | 5 | 949 |
| 2.33 | 0.00 | - | 6,738 | 0 | 210.00 | 10.74 | 0.00 | - | 20 | 40,995 |
| 2.04 | 0.00 | - | 12,889 | 0 | 211.00 | 10.18 | 0.00 | - | 1 | 7,611 |
| 1.82 | 0.00 | - | 69 | 0 | 212.00 | 10.80 | 0.00 | - | 10 | 380 |
| 1.66 | 0.00 | - | 39 | 0 | 213.00 | 13.59 | 0.00 | - | 1 | 414 |
| 1.39 | 0.00 | - | 6,526 | 0 | 214.00 | 12.75 | 0.00 | - | 1 | 626 |
| 1.24 | 0.00 | - | 296 | 0 | 215.00 | 13.27 | 0.00 | - | 1 | 241 |
| 1.09 | 0.00 | - | 227 | 0 | 216.00 | 15.70 | 0.00 | - | 10 | 107 |
| 0.95 | 0.00 | - | 70 | 0 | 217.00 | 16.18 | 0.00 | - | 1 | 2,294 |
| 0.83 | 0.00 | - | 37 | 0 | 218.00 | 17.82 | 0.00 | - | 1 | 224 |
| 0.70 | 0.00 | - | 121 | 0 | 219.00 | 13.87 | 0.00 | - | - | 0 |
| 0.63 | 0.00 | - | 424 | 0 | 220.00 | 19.53 | 0.00 | - | 10 | 20 |
| 0.55 | 0.00 | - | 33 | 0 | 221.00 | 19.07 | 0.00 | - | 50 | 0 |
| 0.48 | 0.00 | - | 21 | 0 | 222.00 | 19.98 | 0.00 | - | 52 | 2 |
| 0.45 | 0.00 | - | 1 | 0 | 223.00 | 21.89 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 5 | 0 | 224.00 | 21.14 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 122 | 0 | 225.00 | 22.38 | 0.00 | - | 5 | 0 |
| 0.29 | 0.00 | - | 16 | 0 | 226.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 104 | 0 | 230.00 | 29.89 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 83 | 0 | 235.00 | 33.45 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 25,515 | 0 | 240.00 | 31.77 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 172 | 0 | 245.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 167 | 0 | 250.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 10 | 0 | 255.00 | 52.27 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 15 | 0 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 28 | 0 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 33 | 0 | 275.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1,391 | 0 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 0 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 0 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 0 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 0 | 300.00 | 101.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 70 | 0 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.