iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 5 | 819 |
| 110.47 | 0.00 | - | - | 1 | 90.00 | 0.02 | 0.00 | - | 14 | 6,104 |
| 92.70 | 0.00 | - | 2 | 1 | 95.00 | 0.03 | 0.00 | - | 2 | 4,318 |
| 102.71 | 0.00 | - | 1 | 0 | 100.00 | 0.04 | 0.00 | - | 243 | 1,738 |
| 75.73 | 0.00 | - | 5 | 2 | 105.00 | 0.04 | 0.00 | - | 2 | 260 |
| - | - | - | - | - | 110.00 | 0.06 | 0.00 | - | 1 | 12,572 |
| 88.68 | 0.00 | - | - | 0 | 115.00 | 0.10 | 0.00 | - | 1 | 234 |
| 83.50 | 0.00 | - | 1 | 0 | 120.00 | 0.08 | 0.00 | - | 1 | 8,661 |
| 75.73 | 0.00 | - | 4 | 0 | 125.00 | 0.11 | 0.00 | - | 1 | 2,809 |
| 74.26 | 0.00 | - | 15 | 0 | 130.00 | 0.17 | 0.00 | - | 39 | 14,626 |
| 69.39 | 0.00 | - | 1 | 0 | 135.00 | 0.16 | 0.00 | - | 16 | 17,816 |
| 64.50 | 0.00 | - | 5 | 0 | 140.00 | 0.16 | 0.00 | - | 418 | 37,753 |
| 59.60 | 0.00 | - | 5 | 0 | 145.00 | 0.21 | 0.00 | - | 10 | 17,038 |
| 54.71 | 0.00 | - | 15 | 0 | 150.00 | 0.24 | 0.00 | - | 33 | 49,399 |
| 46.53 | 0.00 | - | 2 | 0 | 155.00 | 0.32 | 0.00 | - | 2 | 55,422 |
| 42.62 | 0.00 | - | 7 | 0 | 160.00 | 0.40 | 0.00 | - | 14 | 27,919 |
| 39.19 | 0.00 | - | 2 | 0 | 165.00 | 0.49 | 0.00 | - | 107 | 57,437 |
| 33.48 | 0.00 | - | 19 | 0 | 170.00 | 0.66 | 0.00 | - | 343 | 75,778 |
| 30.17 | 0.00 | - | 4 | 0 | 175.00 | 0.93 | 0.00 | - | 185 | 70,042 |
| 24.24 | 0.00 | - | 3 | 0 | 180.00 | 1.30 | 0.00 | - | 49 | 77,713 |
| 22.19 | 0.00 | - | 193 | 0 | 181.00 | 1.45 | 0.00 | - | 9 | 10,794 |
| 21.49 | 0.00 | - | 18 | 0 | 182.00 | 1.52 | 0.00 | - | 220 | 6,494 |
| 20.99 | 0.00 | - | 1 | 0 | 183.00 | 1.73 | 0.00 | - | 5 | 11,928 |
| 21.90 | 0.00 | - | 1 | 0 | 184.00 | 1.75 | 0.00 | - | 11 | 4,346 |
| 20.75 | 0.00 | - | 10 | 0 | 185.00 | 1.91 | 0.00 | - | 37 | 61,466 |
| 20.52 | 0.00 | - | 1 | 0 | 186.00 | 2.10 | 0.00 | - | 46 | 5,693 |
| 17.21 | 0.00 | - | 11 | 0 | 187.00 | 2.18 | 0.00 | - | 268 | 6,825 |
| 18.49 | 0.00 | - | 6 | 0 | 188.00 | 2.43 | 0.00 | - | 1 | 6,884 |
| 17.87 | 0.00 | - | 4 | 0 | 189.00 | 2.57 | 0.00 | - | 251 | 2,370 |
| 15.88 | 0.00 | - | 6 | 0 | 190.00 | 2.76 | 0.00 | - | 65 | 70,402 |
| 16.00 | 0.00 | - | 3 | 0 | 191.00 | 2.99 | 0.00 | - | 72 | 9,566 |
| 13.88 | 0.00 | - | 4 | 0 | 192.00 | 3.26 | 0.00 | - | 67 | 8,082 |
| 13.48 | 0.00 | - | 1 | 0 | 193.00 | 3.50 | 0.00 | - | 133 | 8,180 |
| 13.55 | 0.00 | - | 9 | 0 | 194.00 | 3.85 | 0.00 | - | 3 | 11,759 |
| 12.04 | 0.00 | - | 9 | 0 | 195.00 | 4.05 | 0.00 | - | 2,639 | 37,530 |
| 11.26 | 0.00 | - | 3 | 0 | 196.00 | 4.67 | 0.00 | - | 1,252 | 3,070 |
| 11.29 | 0.00 | - | 4 | 0 | 197.00 | 4.90 | 0.00 | - | 253 | 4,135 |
| 9.81 | 0.00 | - | 4 | 0 | 198.00 | 5.31 | 0.00 | - | 6 | 10,088 |
| 9.45 | 0.00 | - | 2 | 0 | 199.00 | 5.60 | 0.00 | - | 1 | 2,439 |
| 8.82 | 0.00 | - | 38 | 0 | 200.00 | 5.84 | 0.00 | - | 446 | 33,536 |
| 7.98 | 0.00 | - | 134 | 0 | 201.00 | 6.43 | 0.00 | - | 10 | 3,470 |
| 7.70 | 0.00 | - | 129 | 0 | 202.00 | 6.73 | 0.00 | - | 635 | 5,384 |
| 7.24 | 0.00 | - | 5 | 0 | 203.00 | 7.26 | 0.00 | - | 63 | 5,144 |
| 6.58 | 0.00 | - | 2,759 | 0 | 204.00 | 7.79 | 0.00 | - | 6 | 6,628 |
| 6.16 | 0.00 | - | 1,013 | 0 | 205.00 | 8.56 | 0.00 | - | 318 | 17,046 |
| 5.54 | 0.00 | - | 4 | 0 | 206.00 | 8.94 | 0.00 | - | 50 | 4,256 |
| 5.24 | 0.00 | - | 7 | 0 | 207.00 | 8.62 | 0.00 | - | 4 | 4,566 |
| 4.91 | 0.00 | - | 610 | 0 | 208.00 | 9.62 | 0.00 | - | 10 | 1,904 |
| 4.62 | 0.00 | - | 1 | 0 | 209.00 | 11.06 | 0.00 | - | 2 | 970 |
| 4.13 | 0.00 | - | 2,752 | 0 | 210.00 | 11.44 | 0.00 | - | 6 | 11,027 |
| 4.23 | 0.00 | - | 66 | 0 | 211.00 | 12.05 | 0.00 | - | 1 | 5,988 |
| 3.51 | 0.00 | - | 5 | 0 | 212.00 | 14.16 | 0.00 | - | 60 | 1,510 |
| 3.17 | 0.00 | - | 17 | 0 | 213.00 | 13.03 | 0.00 | - | 14 | 156 |
| 2.84 | 0.00 | - | 6,350 | 0 | 214.00 | 13.47 | 0.00 | - | 1 | 54 |
| 2.69 | 0.00 | - | 165 | 0 | 215.00 | 16.52 | 0.00 | - | 6 | 1,797 |
| 2.43 | 0.00 | - | 90 | 0 | 216.00 | 15.68 | 0.00 | - | 1 | 1,303 |
| 2.16 | 0.00 | - | 24 | 0 | 217.00 | 18.90 | 0.00 | - | 5,002 | 5,000 |
| 2.02 | 0.00 | - | 10 | 0 | 218.00 | 16.85 | 0.00 | - | 11 | 750 |
| 1.80 | 0.00 | - | 2 | 0 | 219.00 | 18.74 | 0.00 | - | 10 | 141 |
| 1.63 | 0.00 | - | 169 | 0 | 220.00 | 20.03 | 0.00 | - | 2 | 220 |
| 1.43 | 0.00 | - | 38 | 0 | 221.00 | 15.96 | 0.00 | - | 240 | 241 |
| 1.37 | 0.00 | - | 46 | 0 | 222.00 | 20.58 | 0.00 | - | 1 | 0 |
| 1.21 | 0.00 | - | 613 | 0 | 223.00 | 17.55 | 0.00 | - | 114 | 1 |
| 1.09 | 0.00 | - | 705 | 0 | 224.00 | 18.42 | 0.00 | - | 61 | 0 |
| 0.97 | 0.00 | - | 337 | 0 | 225.00 | 25.00 | 0.00 | - | 15 | 15 |
| 0.58 | 0.00 | - | 1,419 | 0 | 230.00 | 27.08 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 37 | 0 | 235.00 | 30.74 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 48 | 0 | 240.00 | 37.70 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 49 | 0 | 245.00 | 46.14 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 36 | 0 | 250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 239 | 0 | 255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 260.00 | 56.00 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 50 | 0 | 265.00 | 63.47 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 11 | 0 | 270.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 101 | 0 | 275.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 15 | 0 | 280.00 | 116.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 15 | 0 | 285.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 250 | 0 | 290.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 103 | 0 | 295.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 264 | 0 | 300.00 | 101.40 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 778 | 0 | 305.00 | 104.47 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 2,001 | 0 | 310.00 | 110.22 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.