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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.34 | 0.00 | - | 1 | 19 | 85.00 | 0.26 | 0.00 | - | 15 | 5,828 |
| 114.90 | 0.00 | - | 6 | 0 | 90.00 | 0.28 | 0.00 | - | 200 | 7,614 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.40 | 0.00 | - | 2 | 8,049 |
| 102.00 | 0.00 | - | 2 | 0 | 100.00 | 0.45 | 0.00 | - | 6 | 11,319 |
| 97.20 | 0.00 | - | 3 | 0 | 105.00 | 0.54 | 0.00 | - | 1 | 24 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.64 | 0.00 | - | 2 | 431 |
| 90.09 | 0.00 | - | 5 | 0 | 115.00 | 0.75 | 0.00 | - | 45 | 6,325 |
| 84.20 | 0.00 | - | 4 | 0 | 120.00 | 0.85 | 0.00 | - | 5 | 1,942 |
| 80.23 | 0.00 | - | 4 | 0 | 125.00 | 1.06 | 0.00 | - | 5 | 4,645 |
| 83.64 | 0.00 | - | 1 | 15 | 130.00 | 1.08 | 0.00 | - | 82 | 9,817 |
| 69.55 | 0.00 | - | 2 | 0 | 135.00 | 1.25 | 0.00 | - | 2 | 15,091 |
| 71.72 | 0.00 | - | 2 | 16 | 140.00 | 1.51 | 0.00 | - | 19 | 12,931 |
| 63.90 | 0.00 | - | 2 | 0 | 145.00 | 1.72 | 0.00 | - | 2 | 21,667 |
| 57.51 | 0.00 | - | 5 | 0 | 150.00 | 2.18 | 0.00 | - | 2 | 36,361 |
| 54.25 | 0.00 | - | 1 | 0 | 155.00 | 2.46 | 0.00 | - | 173 | 21,944 |
| 49.50 | 0.00 | - | 1 | 0 | 160.00 | 2.98 | 0.00 | - | 10 | 37,318 |
| 46.57 | 0.00 | - | 1 | 0 | 165.00 | 3.44 | 0.00 | - | 123 | 13,571 |
| 41.06 | 0.00 | - | 4 | 0 | 170.00 | 4.30 | 0.00 | - | 2 | 25,793 |
| 40.10 | 0.00 | - | 2 | 0 | 171.00 | 4.42 | 0.00 | - | 2 | 1,287 |
| 39.02 | 0.00 | - | 1 | 0 | 172.00 | 4.61 | 0.00 | - | 1 | 1,274 |
| 37.21 | 0.00 | - | 1 | 0 | 173.00 | 4.90 | 0.00 | - | 1 | 1,012 |
| 38.68 | 0.00 | - | 1 | 0 | 174.00 | 5.03 | 0.00 | - | 4 | 4,227 |
| 37.11 | 0.00 | - | 3 | 0 | 175.00 | 5.22 | 0.00 | - | 2 | 9,953 |
| 41.00 | 0.00 | - | 1 | 8 | 176.00 | 5.44 | 0.00 | - | 212 | 1,564 |
| 35.60 | 0.00 | - | 1 | 0 | 177.00 | 5.55 | 0.00 | - | 258 | 2,611 |
| 35.48 | 0.00 | - | 1 | 0 | 178.00 | 5.76 | 0.00 | - | 552 | 1,889 |
| 33.63 | 0.00 | - | 1 | 0 | 179.00 | 5.97 | 0.00 | - | 218 | 1,800 |
| 33.45 | 0.00 | - | 25 | 0 | 180.00 | 6.21 | 0.00 | - | 54 | 41,888 |
| 33.04 | 0.00 | - | 1 | 0 | 181.00 | 6.50 | 0.00 | - | 92 | 1,915 |
| 34.47 | 0.00 | - | 1 | 0 | 182.00 | 6.73 | 0.00 | - | 172 | 2,639 |
| 34.32 | 0.00 | - | 1 | 0 | 183.00 | 7.01 | 0.00 | - | 166 | 1,448 |
| 30.85 | 0.00 | - | 2 | 0 | 184.00 | 7.19 | 0.00 | - | 21 | 4,751 |
| 29.44 | 0.00 | - | 2 | 0 | 185.00 | 7.02 | 0.00 | - | 2 | 26,954 |
| 26.10 | 0.00 | - | 5 | 0 | 190.00 | 8.80 | 0.00 | - | 2 | 27,825 |
| 22.65 | 0.00 | - | 1 | 0 | 195.00 | 9.92 | 0.00 | - | 1 | 22,533 |
| 20.50 | 0.00 | - | 1 | 0 | 199.00 | 12.83 | 0.00 | - | 1 | 382 |
| 19.64 | 0.00 | - | 14 | 0 | 200.00 | 12.35 | 0.00 | - | 122 | 24,823 |
| 19.28 | 0.00 | - | 5 | 0 | 201.00 | 12.12 | 0.00 | - | 58 | 66 |
| 18.64 | 0.00 | - | 1 | 0 | 202.00 | 12.64 | 0.00 | - | 5 | 192 |
| 18.07 | 0.00 | - | 2 | 0 | 203.00 | 13.94 | 0.00 | - | 62 | 777 |
| 18.15 | 0.00 | - | 13 | 0 | 204.00 | 14.17 | 0.00 | - | 12 | 196 |
| 17.12 | 0.00 | - | 10 | 0 | 205.00 | 14.43 | 0.00 | - | 35 | 7,461 |
| 16.46 | 0.00 | - | 5 | 0 | 206.00 | 14.89 | 0.00 | - | 140 | 1,286 |
| 17.40 | 0.00 | - | 3 | 0 | 207.00 | 15.58 | 0.00 | - | 7 | 1,128 |
| 15.75 | 0.00 | - | 1 | 0 | 208.00 | 15.60 | 0.00 | - | 2,500 | 3,761 |
| 15.12 | 0.00 | - | 2 | 0 | 209.00 | 16.10 | 0.00 | - | 50 | 108 |
| 14.39 | 0.00 | - | 4 | 0 | 210.00 | 17.23 | 0.00 | - | 1,140 | 4,163 |
| 14.60 | 0.00 | - | 2 | 0 | 211.00 | 14.60 | 0.00 | - | 7 | 29 |
| 15.43 | 0.00 | - | 2 | 0 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 13.00 | 0.00 | - | 2 | 0 | 213.00 | 17.89 | 0.00 | - | 19 | 261 |
| 13.19 | 0.00 | - | 23 | 0 | 214.00 | 18.52 | 0.00 | - | 2 | 1,759 |
| 12.24 | 0.00 | - | 1,140 | 0 | 215.00 | 20.19 | 0.00 | - | 2 | 1,027 |
| 12.49 | 0.00 | - | 1 | 0 | 216.00 | 19.73 | 0.00 | - | 6 | 716 |
| 11.89 | 0.00 | - | 3 | 0 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 11.49 | 0.00 | - | 20 | 0 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 11.68 | 0.00 | - | 1 | 0 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 10.14 | 0.00 | - | 6 | 0 | 220.00 | 22.26 | 0.00 | - | 25 | 506 |
| 9.81 | 0.00 | - | 1 | 0 | 221.00 | 22.15 | 0.00 | - | - | 1 |
| 9.97 | 0.00 | - | 94 | 0 | 222.00 | 20.20 | 0.00 | - | 4 | 262 |
| 9.60 | 0.00 | - | 14 | 0 | 223.00 | - | - | - | - | - |
| 8.88 | 0.00 | - | 4 | 0 | 224.00 | 21.31 | 0.00 | - | 2 | 5 |
| 9.14 | 0.00 | - | 1 | 0 | 225.00 | 25.69 | 0.00 | - | 25 | 137 |
| 7.50 | 0.00 | - | 5 | 0 | 230.00 | 31.30 | 0.00 | - | 1 | 6 |
| 5.81 | 0.00 | - | 4 | 0 | 235.00 | 34.96 | 0.00 | - | 1 | 205 |
| 4.65 | 0.00 | - | 4 | 0 | 240.00 | 41.71 | 0.00 | - | 1 | 0 |
| 3.80 | 0.00 | - | 2 | 0 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 4 | 0 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 2.51 | 0.00 | - | 2 | 0 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 2.34 | 0.00 | - | 1 | 0 | 260.00 | 56.91 | 0.00 | - | 1 | 0 |
| 1.93 | 0.00 | - | 22 | 0 | 265.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 21 | 0 | 270.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 1 | 0 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 0.92 | 0.00 | - | 13 | 0 | 280.00 | 80.27 | 0.00 | - | 1 | 1 |
| 0.80 | 0.00 | - | 25 | 0 | 285.00 | 85.29 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 17 | 0 | 290.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 27 | 0 | 295.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 21 | 0 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.50 | 0.00 | - | 180 | 0 | 305.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 31 | 0 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.