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 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.12 | 0.00 | - | 1 | 184 | 85.00 | 0.09 | 0.00 | - | 1 | 14,310 |
| 117.10 | 0.00 | - | 2 | 78 | 90.00 | 0.14 | 0.00 | - | 4 | 5,916 |
| 103.00 | 0.00 | - | 1 | 115 | 95.00 | 0.14 | 0.00 | - | 1 | 12,105 |
| 104.64 | 0.00 | - | 1 | 123 | 100.00 | 0.17 | 0.00 | - | 10 | 33,133 |
| 94.94 | 0.00 | - | 3 | 17 | 105.00 | 0.18 | 0.00 | - | 100 | 1,941 |
| 89.89 | 0.00 | - | 2 | 17 | 110.00 | 0.20 | 0.00 | - | 1 | 13,835 |
| 83.51 | 0.00 | - | 1 | 20 | 115.00 | 0.28 | +0.04 | +16.67% | 8 | 8,623 |
| 79.49 | 0.00 | - | 2 | 39 | 120.00 | 0.34 | 0.00 | - | 984 | 6,855 |
| 78.84 | 0.00 | - | 3 | 93 | 125.00 | 0.41 | 0.00 | - | 114 | 3,939 |
| 77.37 | 0.00 | - | 1 | 102 | 130.00 | 0.48 | 0.00 | - | 57 | 24,985 |
| 68.55 | 0.00 | - | 1 | 624 | 135.00 | 0.56 | 0.00 | - | 8 | 19,705 |
| 70.20 | 0.00 | - | 1 | 41 | 140.00 | 0.68 | -0.04 | -5.56% | 1 | 51,764 |
| 61.00 | 0.00 | - | 2 | 58 | 141.00 | 0.60 | 0.00 | - | 1 | 1,183 |
| 63.96 | 0.00 | - | 34 | 26 | 142.00 | 0.64 | 0.00 | - | 1 | 724 |
| 60.20 | 0.00 | - | 2 | 21 | 143.00 | 1.44 | 0.00 | - | 1 | 1,078 |
| 59.39 | 0.00 | - | 10 | 200 | 144.00 | 0.79 | 0.00 | - | 25 | 578 |
| 64.38 | 0.00 | - | 5 | 90 | 145.00 | 0.81 | 0.00 | - | 1 | 41,628 |
| 58.73 | 0.00 | - | 4 | 113 | 146.00 | 1.89 | 0.00 | - | 20 | 1,833 |
| 46.29 | 0.00 | - | 2 | 36 | 147.00 | 2.10 | 0.00 | - | 1 | 694 |
| 34.56 | 0.00 | - | 1 | 40 | 148.00 | 1.33 | 0.00 | - | 1 | 584 |
| 38.89 | 0.00 | - | 3 | 21 | 149.00 | 1.36 | 0.00 | - | 4 | 526 |
| 57.70 | 0.00 | - | 3 | 230 | 150.00 | 0.91 | 0.00 | - | 3 | 98,405 |
| 59.20 | 0.00 | - | 2 | 46 | 151.00 | 1.15 | 0.00 | - | 27 | 384 |
| 59.34 | 0.00 | - | 1 | 69 | 152.00 | 0.99 | 0.00 | - | 1 | 409 |
| 50.71 | 0.00 | - | 1 | 8 | 153.00 | 1.72 | 0.00 | - | 385 | 751 |
| 26.31 | 0.00 | - | 1 | 19 | 154.00 | 1.00 | +0.01 | +1.01% | 2 | 1,661 |
| 55.10 | 0.00 | - | 100 | 143 | 155.00 | 1.23 | 0.00 | - | 503 | 41,031 |
| 24.98 | 0.00 | - | 2 | 0 | 156.00 | 1.13 | 0.00 | - | 2 | 776 |
| 46.15 | 0.00 | - | 1 | 12 | 157.00 | 1.10 | 0.00 | - | 5 | 1,899 |
| 48.90 | 0.00 | - | 1 | 22 | 158.00 | 1.13 | 0.00 | - | 8 | 470 |
| 50.51 | 0.00 | - | 1 | 6 | 159.00 | 1.36 | -0.11 | -7.48% | 3 | 866 |
| 47.55 | 0.00 | - | 2 | 5,243 | 160.00 | 1.29 | -0.07 | -5.15% | 1 | 87,223 |
| 53.96 | 0.00 | - | 2 | 26 | 161.00 | 1.58 | 0.00 | - | 413 | 1,700 |
| 44.19 | 0.00 | - | 1 | 45 | 162.00 | 1.39 | 0.00 | - | 1 | 1,048 |
| 37.16 | 0.00 | - | 2 | 128 | 163.00 | 1.77 | 0.00 | - | 225 | 1,534 |
| 25.60 | 0.00 | - | 710 | 1,421 | 164.00 | 1.88 | 0.00 | - | 370 | 6,115 |
| 48.53 | 0.00 | - | 10 | 4,072 | 165.00 | 1.74 | -0.11 | -5.95% | 5,000 | 33,141 |
| 46.50 | 0.00 | - | 2 | 16 | 166.00 | 1.59 | 0.00 | - | 2 | 1,108 |
| 41.80 | 0.00 | - | 4 | 46 | 167.00 | 1.66 | 0.00 | - | 5 | 1,937 |
| 35.41 | 0.00 | - | 1 | 23 | 168.00 | 1.66 | 0.00 | - | 1 | 4,479 |
| 37.25 | 0.00 | - | 23 | 44 | 169.00 | 1.70 | 0.00 | - | 2 | 2,448 |
| 39.00 | 0.00 | - | 1 | 6,669 | 170.00 | 2.09 | 0.00 | - | 51 | 49,493 |
| 35.75 | 0.00 | - | 3 | 19 | 171.00 | 1.87 | 0.00 | - | 2 | 2,450 |
| 35.28 | 0.00 | - | 1 | 71 | 172.00 | 2.36 | +0.23 | +10.80% | 3 | 1,638 |
| 33.86 | 0.00 | - | 2 | 79 | 173.00 | 2.61 | 0.00 | - | 49 | 3,790 |
| 40.44 | 0.00 | - | 2 | 21 | 174.00 | 2.51 | +0.35 | +16.20% | 2 | 3,991 |
| 34.45 | 0.00 | - | 2 | 13,603 | 175.00 | 2.73 | +0.16 | +6.23% | 15 | 70,167 |
| 31.82 | 0.00 | - | 10 | 661 | 176.00 | 2.75 | 0.00 | - | 2 | 1,546 |
| 35.77 | 0.00 | - | 3 | 2,423 | 177.00 | 2.37 | 0.00 | - | 1 | 2,193 |
| 26.35 | 0.00 | - | 4 | 2,848 | 178.00 | 4.76 | 0.00 | - | 49 | 3,967 |
| 35.33 | 0.00 | - | 2 | 647 | 179.00 | 3.39 | 0.00 | - | 10 | 1,518 |
| 35.30 | 0.00 | - | 15 | 16,628 | 180.00 | 3.04 | -0.26 | -7.88% | 2 | 74,819 |
| 28.18 | +0.93 | +3.41% | 1 | 24,030 | 185.00 | 3.79 | -0.72 | -15.96% | 8 | 53,167 |
| 23.52 | +1.05 | +4.67% | 2 | 20,736 | 190.00 | 5.15 | -0.16 | -3.01% | 18 | 26,425 |
| 19.07 | +0.37 | +1.98% | 1 | 21,216 | 195.00 | 6.74 | +0.34 | +5.31% | 99 | 36,198 |
| 17.20 | +1.00 | +6.17% | 3 | 19,552 | 200.00 | 8.40 | +0.39 | +4.87% | 26 | 48,956 |
| 15.89 | 0.00 | - | 1 | 243 | 201.00 | 8.47 | +0.89 | +11.74% | 93 | 411 |
| 15.22 | 0.00 | - | 1 | 538 | 202.00 | 9.19 | 0.00 | - | 10 | 3,567 |
| 14.69 | -0.27 | -1.80% | 6 | 243 | 203.00 | 9.68 | +0.11 | +1.15% | 23 | 3,110 |
| 13.50 | -0.70 | -4.93% | 1 | 5,228 | 204.00 | 10.14 | 0.00 | - | 1 | 3,381 |
| 13.80 | +0.40 | +2.99% | 14 | 16,585 | 205.00 | 9.50 | -0.49 | -4.90% | 24 | 29,136 |
| 13.15 | -0.05 | -0.38% | 2 | 1,084 | 206.00 | 10.41 | -0.87 | -7.71% | 92 | 3,618 |
| 13.17 | +0.17 | +1.31% | 2 | 720 | 207.00 | 10.26 | +0.38 | +3.85% | 4 | 41 |
| 12.51 | +0.46 | +3.82% | 2 | 3,143 | 208.00 | 11.43 | +0.17 | +1.51% | 2 | 474 |
| 11.50 | -1.50 | -11.54% | 2 | 359 | 209.00 | 11.80 | 0.00 | - | 2 | 183 |
| 11.21 | +0.13 | +1.17% | 5 | 37,727 | 210.00 | 12.25 | 0.00 | - | 91 | 12,130 |
| 11.17 | 0.00 | - | 160 | 729 | 211.00 | 12.88 | 0.00 | - | 139 | 255 |
| 10.13 | +0.01 | +0.10% | 1 | 4,515 | 212.00 | 11.80 | 0.00 | - | 137 | 199 |
| 8.41 | 0.00 | - | 2 | 1,505 | 213.00 | 12.25 | 0.00 | - | 38 | 149 |
| 8.58 | -3.60 | -29.56% | 95 | 4,047 | 214.00 | 13.17 | 0.00 | - | - | 199 |
| 8.97 | +0.57 | +6.79% | 3 | 24,808 | 215.00 | 13.09 | 0.00 | - | 200 | 335 |
| 10.63 | 0.00 | - | 1 | 105 | 216.00 | 15.88 | 0.00 | - | - | 2 |
| 7.79 | +0.81 | +11.60% | 10 | 511 | 217.00 | 18.14 | 0.00 | - | 2 | 255 |
| 7.23 | -2.70 | -27.19% | 1 | 3,432 | 218.00 | 17.02 | 0.00 | - | - | 26 |
| 7.08 | -2.35 | -24.92% | 95 | 69 | 219.00 | 15.45 | 0.00 | - | 2 | 2 |
| 6.95 | +0.20 | +2.96% | 12 | 34,639 | 220.00 | 18.23 | 0.00 | - | 1 | 159 |
| 8.24 | 0.00 | - | 3 | 66 | 221.00 | 16.78 | 0.00 | - | - | 1 |
| 5.95 | 0.00 | - | 4 | 359 | 222.00 | 20.14 | 0.00 | - | 2 | 1 |
| 7.79 | 0.00 | - | 4 | 273 | 223.00 | 24.84 | 0.00 | - | - | 1 |
| 7.76 | 0.00 | - | 20 | 948 | 224.00 | 26.70 | 0.00 | - | 2 | 2 |
| 4.99 | -0.09 | -1.77% | 1,598 | 13,300 | 225.00 | 23.96 | 0.00 | - | 4 | 76 |
| 3.74 | -0.12 | -3.11% | 587 | 23,774 | 230.00 | 28.00 | 0.00 | - | 10 | 25 |
| 2.72 | -0.09 | -3.20% | 2,627 | 9,166 | 235.00 | 27.58 | 0.00 | - | 198 | 208 |
| 1.96 | -0.04 | -2.00% | 3,682 | 16,415 | 240.00 | 32.14 | 0.00 | - | 4 | 0 |
| 1.51 | -0.04 | -2.58% | 2,011 | 3,780 | 245.00 | 49.28 | 0.00 | - | 10 | 0 |
| 1.05 | -0.03 | -2.78% | 6 | 20,648 | 250.00 | 44.51 | 0.00 | - | 2 | 2 |
| 0.74 | -0.04 | -5.13% | 600 | 14,927 | 255.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 2,398 | 260.00 | 56.10 | 0.00 | - | 2 | 0 |
| 0.51 | 0.00 | - | 105 | 2,250 | 265.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 1,625 | 270.00 | 74.59 | 0.00 | - | 10 | 0 |
| 0.30 | 0.00 | - | 15 | 2,061 | 275.00 | - | - | - | - | - |
| 0.30 | +0.04 | +15.38% | 200 | 4,227 | 280.00 | 84.56 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 1 | 559 | 285.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 68 | 3,008 | 290.00 | 85.25 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 22,662 | 295.00 | 90.45 | 0.00 | - | 16 | 0 |
| 0.13 | 0.00 | - | 10 | 4,404 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 5 | 305.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 100 | 513 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.