iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 89.06 | 0.00 | - | 1 | 1 | 120.00 | 0.11 | +0.02 | +22.22% | 5 | 3,328 |
| - | - | - | - | - | 125.00 | 0.14 | -0.04 | -22.22% | 3 | 1,371 |
| 77.61 | 0.00 | - | 10 | 36 | 130.00 | 0.21 | 0.00 | - | 100 | 267 |
| 43.49 | 0.00 | - | - | 5 | 135.00 | 0.20 | -0.06 | -23.08% | 1 | 613 |
| 62.45 | 0.00 | - | 1 | 6 | 140.00 | 0.25 | +0.03 | +13.64% | 1 | 1,278 |
| 35.41 | 0.00 | - | - | 5 | 145.00 | 0.30 | +0.01 | +3.45% | 1 | 278 |
| 51.48 | -7.68 | -12.98% | 2 | 17 | 150.00 | 0.30 | 0.00 | - | 5 | 537 |
| 50.57 | 0.00 | - | 5 | 6 | 155.00 | 0.51 | +0.01 | +2.00% | 351 | 989 |
| - | - | - | - | - | 156.00 | 0.50 | +0.04 | +8.70% | 1 | 3,511 |
| - | - | - | - | - | 157.00 | 1.12 | 0.00 | - | 6 | 865 |
| - | - | - | - | - | 158.00 | 0.59 | -0.27 | -31.40% | 4 | 232 |
| - | - | - | - | - | 159.00 | 0.61 | 0.00 | - | 3 | 59 |
| 48.14 | 0.00 | - | 2 | 25 | 160.00 | 0.66 | +0.26 | +65.00% | 1 | 2,313 |
| 38.86 | 0.00 | - | - | 383 | 161.00 | 1.38 | 0.00 | - | - | 103 |
| 41.05 | 0.00 | - | - | 1 | 162.00 | 0.58 | 0.00 | - | 1 | 227 |
| 41.64 | 0.00 | - | 1 | 5 | 163.00 | 1.54 | 0.00 | - | 164 | 428 |
| 40.12 | 0.00 | - | 1 | 1 | 164.00 | 0.80 | +0.23 | +40.35% | 10 | 88 |
| 41.00 | 0.00 | - | 5 | 29 | 165.00 | 0.53 | 0.00 | - | 2 | 6,179 |
| 30.29 | 0.00 | - | 20 | 21 | 166.00 | 0.73 | 0.00 | - | 10 | 198 |
| 34.32 | 0.00 | - | 2 | 5 | 167.00 | 0.72 | 0.00 | - | 10 | 602 |
| 37.00 | 0.00 | - | 1 | 23 | 168.00 | 0.82 | 0.00 | - | 1 | 2,566 |
| 36.24 | 0.00 | - | 1 | 3 | 169.00 | 0.86 | 0.00 | - | 2 | 6,709 |
| 36.27 | 0.00 | - | 15 | 29 | 170.00 | 1.10 | +0.36 | +48.65% | 3 | 858 |
| 31.06 | 0.00 | - | 3 | 3 | 171.00 | 1.07 | +0.34 | +46.58% | 1 | 87 |
| 34.52 | 0.00 | - | 2 | 4 | 172.00 | 1.06 | +0.21 | +24.71% | 30 | 156 |
| 36.17 | 0.00 | - | 1 | 8 | 173.00 | 0.75 | 0.00 | - | 15 | 25 |
| 31.83 | 0.00 | - | 3 | 1 | 174.00 | 0.80 | 0.00 | - | 2 | 78 |
| 30.36 | 0.00 | - | 30 | 202 | 175.00 | 1.53 | +0.48 | +45.71% | 15 | 2,004 |
| 35.68 | 0.00 | - | 10 | 25 | 176.00 | 1.26 | 0.00 | - | 4 | 116 |
| 27.70 | 0.00 | - | 1 | 255 | 177.00 | 1.41 | 0.00 | - | 1 | 153 |
| 33.88 | 0.00 | - | 20 | 58 | 178.00 | 1.85 | +0.78 | +72.90% | 1 | 435 |
| 34.10 | 0.00 | - | 1 | 5 | 179.00 | 3.71 | 0.00 | - | 1 | 16 |
| 26.75 | 0.00 | - | 1 | 6,615 | 180.00 | 2.05 | +0.58 | +39.46% | 109 | 2,107 |
| 22.36 | -3.08 | -12.11% | 15 | 3 | 181.00 | 1.91 | +0.34 | +21.66% | 6 | 155 |
| 30.67 | 0.00 | - | 1 | 174 | 182.00 | 2.26 | +0.31 | +15.90% | 2 | 93 |
| 23.53 | 0.00 | - | 1 | 49 | 183.00 | 2.52 | +1.02 | +68.00% | 1 | 95 |
| 19.85 | -5.31 | -21.10% | 15 | 16 | 184.00 | 1.68 | 0.00 | - | 1 | 6 |
| 18.97 | -2.53 | -11.77% | 14 | 1,561 | 185.00 | 2.97 | +0.95 | +47.03% | 8 | 2,770 |
| 19.72 | 0.00 | - | 11 | 31 | 186.00 | 2.16 | 0.00 | - | 2 | 208 |
| 22.94 | 0.00 | - | 3 | 65 | 187.00 | 2.89 | +0.52 | +21.94% | 6 | 1,204 |
| 16.79 | -1.26 | -6.98% | 2 | 14 | 188.00 | 2.48 | 0.00 | - | 105 | 143 |
| 17.37 | 0.00 | - | 161 | 142 | 189.00 | 2.88 | 0.00 | - | 220 | 374 |
| 15.15 | -2.40 | -13.68% | 2 | 325 | 190.00 | 3.90 | +0.85 | +27.87% | 241 | 944 |
| 15.76 | 0.00 | - | 15 | 185 | 191.00 | 4.25 | +1.11 | +35.35% | 30 | 167 |
| 14.38 | -0.57 | -3.81% | 2 | 134 | 192.00 | 4.41 | +1.05 | +31.25% | 55 | 179 |
| 12.58 | -2.99 | -19.20% | 1 | 92 | 193.00 | 4.92 | +0.79 | +19.13% | 116 | 574 |
| 14.58 | 0.00 | - | 5 | 85 | 194.00 | 5.33 | +1.41 | +35.97% | 56 | 168 |
| 17.15 | 0.00 | - | 5 | 264 | 195.00 | 5.61 | +1.60 | +39.90% | 46 | 527 |
| 14.99 | 0.00 | - | 1 | 20 | 196.00 | 5.96 | +1.50 | +33.63% | 599 | 649 |
| 13.20 | 0.00 | - | 1 | 95 | 197.00 | 6.34 | +0.72 | +12.81% | 346 | 66 |
| 9.76 | -1.70 | -14.83% | 36 | 98 | 198.00 | 6.89 | +1.62 | +30.74% | 315 | 147 |
| 9.23 | -1.65 | -15.17% | 10 | 380 | 199.00 | 7.08 | +2.84 | +66.98% | 306 | 111 |
| 8.59 | -1.86 | -17.80% | 40 | 752 | 200.00 | 7.55 | +1.69 | +28.84% | 276 | 1,892 |
| 7.93 | -1.62 | -16.96% | 9 | 80 | 201.00 | 7.92 | +1.37 | +20.92% | 53 | 11 |
| 7.74 | -1.16 | -13.03% | 6 | 127 | 202.00 | 8.61 | +3.32 | +62.76% | 54 | 75 |
| 6.91 | -1.58 | -18.61% | 2 | 251 | 203.00 | 9.16 | +2.13 | +30.30% | 2 | 216 |
| 6.59 | -1.48 | -18.34% | 41 | 27 | 204.00 | 7.71 | 0.00 | - | 3 | 384 |
| 6.15 | -1.38 | -18.33% | 151 | 1,712 | 205.00 | 9.94 | +2.25 | +29.26% | 13 | 871 |
| 5.55 | -1.46 | -20.83% | 10 | 165 | 206.00 | 7.49 | 0.00 | - | 1 | 6 |
| 5.50 | -1.07 | -16.29% | 15 | 113 | 207.00 | 7.32 | 0.00 | - | 10 | 21 |
| 6.19 | 0.00 | - | 191 | 225 | 208.00 | 9.11 | 0.00 | - | 1,500 | 1,198 |
| 7.88 | 0.00 | - | 22 | 111 | 209.00 | 10.76 | 0.00 | - | 3 | 5 |
| 4.29 | -1.19 | -21.72% | 55 | 1,001 | 210.00 | 13.35 | +4.70 | +54.34% | 2 | 120 |
| 7.44 | 0.00 | - | 208 | 237 | 211.00 | 12.08 | 0.00 | - | - | 1 |
| 4.50 | 0.00 | - | 1 | 130 | 212.00 | 14.00 | +3.65 | +35.27% | 1 | 30 |
| 5.77 | 0.00 | - | 1 | 63 | 213.00 | 12.43 | 0.00 | - | 2 | 4 |
| 3.27 | -2.37 | -42.02% | 7 | 470 | 214.00 | 10.43 | 0.00 | - | 1 | 2 |
| 2.87 | -0.77 | -21.15% | 34 | 3,075 | 215.00 | 13.25 | 0.00 | - | 1 | 1,505 |
| 1.83 | -0.62 | -25.31% | 35 | 619 | 220.00 | 18.21 | 0.00 | - | 1 | 17 |
| 1.24 | -0.32 | -20.51% | 574 | 3,977 | 225.00 | 26.36 | +5.03 | +23.58% | 4 | 7 |
| 0.77 | -0.26 | -25.24% | 2 | 628 | 230.00 | 26.01 | 0.00 | - | 2 | 0 |
| 0.52 | -0.10 | -16.13% | 22 | 1,041 | 235.00 | 29.19 | 0.00 | - | 1 | 0 |
| 0.37 | -0.07 | -15.91% | 1 | 731 | 240.00 | 32.14 | 0.00 | - | 14 | 0 |
| 0.28 | -0.08 | -22.22% | 1 | 403 | 245.00 | 47.50 | 0.00 | - | - | 0 |
| 0.20 | -0.04 | -16.67% | 104 | 1,883 | 250.00 | 52.78 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 564 | 255.00 | - | - | - | - | - |
| 0.13 | -0.06 | -31.58% | 2 | 906 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 494 | 432 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.