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 | 0.29 | 0.00 | - | 2 | 5,828 |
| 114.90 | 0.00 | - | 6 | 27 | 90.00 | 0.28 | 0.00 | - | 200 | 7,614 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.34 | 0.00 | - | 2 | 8,049 |
| 102.00 | -3.76 | -3.56% | 2 | 33 | 100.00 | 0.46 | +0.05 | +12.20% | 6 | 11,319 |
| 97.20 | -6.95 | -6.67% | 3 | 11 | 105.00 | 0.57 | +0.08 | +16.33% | 1 | 22 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.66 | +0.08 | +13.79% | 2 | 428 |
| 96.70 | 0.00 | - | 1 | 8 | 115.00 | 0.73 | +0.06 | +8.96% | 2 | 6,323 |
| 84.20 | -2.02 | -2.34% | 4 | 15 | 120.00 | 0.74 | 0.00 | - | 100 | 1,791 |
| 62.02 | 0.00 | - | 4 | 8 | 125.00 | 1.06 | 0.00 | - | 5 | 4,645 |
| 83.64 | 0.00 | - | 1 | 15 | 130.00 | 1.07 | 0.00 | - | 3,494 | 9,951 |
| 69.55 | -7.39 | -9.60% | 2 | 42 | 135.00 | 1.14 | 0.00 | - | 3 | 15,090 |
| 71.72 | 0.00 | - | 2 | 16 | 140.00 | 1.61 | +0.19 | +13.38% | 2 | 12,821 |
| 61.74 | 0.00 | - | 6 | 45 | 145.00 | 1.76 | 0.00 | - | 30 | 21,667 |
| 64.00 | 0.00 | - | 1 | 338 | 150.00 | 2.25 | +0.28 | +14.21% | 6 | 35,700 |
| 52.00 | -7.08 | -11.98% | 7 | 182 | 155.00 | 2.69 | +0.56 | +26.29% | 4 | 21,686 |
| 47.90 | -2.68 | -5.30% | 1 | 167 | 160.00 | 3.17 | +0.39 | +14.03% | 1,442 | 36,405 |
| 43.16 | -6.76 | -13.54% | 3 | 124 | 165.00 | 3.82 | +0.44 | +13.02% | 12 | 12,802 |
| 42.01 | 0.00 | - | 12 | 1,682 | 170.00 | 4.58 | +0.38 | +9.05% | 12 | 25,369 |
| 44.18 | 0.00 | - | 1 | 20 | 171.00 | 4.43 | 0.00 | - | 16 | 1,287 |
| 44.34 | 0.00 | - | 1 | 63 | 172.00 | 4.32 | 0.00 | - | 10 | 1,275 |
| 39.25 | 0.00 | - | 3 | 38 | 173.00 | 4.20 | 0.00 | - | 1 | 1,012 |
| 38.68 | 0.00 | - | 1 | 13 | 174.00 | 5.37 | +1.24 | +30.02% | 1 | 4,228 |
| 35.64 | -6.72 | -15.86% | 15 | 4,636 | 175.00 | 5.50 | +1.20 | +27.91% | 9 | 7,414 |
| 41.00 | 0.00 | - | 1 | 8 | 176.00 | 4.41 | 0.00 | - | 1 | 1,564 |
| 35.26 | 0.00 | - | 1 | 162 | 177.00 | 5.29 | 0.00 | - | 10 | 2,169 |
| 33.50 | -1.50 | -4.29% | 1 | 11 | 178.00 | 6.14 | +1.34 | +27.92% | 9 | 1,503 |
| 35.00 | 0.00 | - | 2 | 4 | 179.00 | 5.66 | 0.00 | - | 5 | 1,586 |
| 34.59 | 0.00 | - | 11 | 10,913 | 180.00 | 6.62 | +1.59 | +31.61% | 9 | 38,799 |
| 36.20 | 0.00 | - | 2 | 14 | 181.00 | 6.04 | 0.00 | - | 2 | 1,511 |
| 34.47 | 0.00 | - | 1 | 28 | 182.00 | 6.32 | 0.00 | - | 3 | 2,615 |
| 34.32 | 0.00 | - | 1 | 10 | 183.00 | 7.36 | 0.00 | - | 3 | 1,330 |
| 29.03 | -4.05 | -12.24% | 1 | 52 | 184.00 | 7.57 | +0.59 | +8.45% | 6 | 4,548 |
| 28.40 | -2.21 | -7.22% | 8 | 129 | 185.00 | 7.88 | +0.86 | +12.25% | 64 | 25,987 |
| 25.10 | -2.30 | -8.39% | 8 | 1,749 | 190.00 | 9.30 | +0.91 | +10.85% | 3 | 24,382 |
| 21.72 | -2.34 | -9.73% | 5 | 3,846 | 195.00 | 11.16 | +1.21 | +12.16% | 100 | 22,524 |
| 23.46 | 0.00 | - | 11 | 76 | 199.00 | 12.81 | +0.09 | +0.71% | 103 | 348 |
| 18.98 | -2.07 | -9.83% | 1,535 | 9,226 | 200.00 | 13.09 | +1.43 | +12.26% | 2,119 | 27,003 |
| 19.73 | 0.00 | - | 2 | 57 | 201.00 | 10.50 | 0.00 | - | 10 | 44 |
| 20.02 | 0.00 | - | 9 | 59 | 202.00 | 12.64 | 0.00 | - | 5 | 192 |
| 20.70 | 0.00 | - | 1 | 60 | 203.00 | 15.84 | 0.00 | - | 1 | 777 |
| 16.80 | -1.82 | -9.77% | 2 | 199 | 204.00 | 13.13 | 0.00 | - | 82 | 196 |
| 16.22 | -1.77 | -9.84% | 21 | 1,089 | 205.00 | 15.40 | +3.33 | +27.59% | 2 | 7,461 |
| 15.85 | -1.15 | -6.76% | 2 | 309 | 206.00 | 15.77 | +3.26 | +26.06% | 4 | 1,283 |
| 18.10 | 0.00 | - | 7 | 58 | 207.00 | 13.69 | 0.00 | - | 2 | 1,058 |
| 14.68 | -1.52 | -9.38% | 56 | 834 | 208.00 | 16.84 | +0.89 | +5.58% | 2 | 1,259 |
| 17.32 | 0.00 | - | 2 | 80 | 209.00 | 14.99 | 0.00 | - | 7 | 58 |
| 13.83 | -1.63 | -10.54% | 111 | 12,630 | 210.00 | 17.99 | +1.74 | +10.71% | 2 | 3,795 |
| 14.20 | 0.00 | - | 2 | 3,751 | 211.00 | 14.60 | 0.00 | - | 7 | 29 |
| 15.43 | 0.00 | - | 2 | 45 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 13.79 | 0.00 | - | 2 | 15 | 213.00 | 17.89 | 0.00 | - | 19 | 261 |
| 13.10 | 0.00 | - | 1 | 1,329 | 214.00 | 16.34 | 0.00 | - | 1,150 | 1,758 |
| 11.66 | -1.04 | -8.19% | 210 | 4,994 | 215.00 | 16.55 | 0.00 | - | 10 | 1,026 |
| 15.58 | 0.00 | - | 700 | 2,543 | 216.00 | 16.82 | 0.00 | - | 700 | 714 |
| 12.22 | 0.00 | - | 5 | 1,317 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 12.76 | 0.00 | - | 2 | 173 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 11.36 | 0.00 | - | 3 | 354 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 9.71 | -0.83 | -7.87% | 15 | 5,976 | 220.00 | 22.26 | 0.00 | - | 25 | 506 |
| 11.51 | 0.00 | - | 2 | 150 | 221.00 | 22.15 | 0.00 | - | - | 1 |
| 8.95 | -2.11 | -19.08% | 2 | 227 | 222.00 | 20.20 | 0.00 | - | 4 | 262 |
| 9.98 | 0.00 | - | 500 | 5,811 | 223.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 6 | 1,331 | 224.00 | 21.31 | 0.00 | - | 2 | 5 |
| 10.81 | 0.00 | - | 4 | 3,657 | 225.00 | 25.69 | 0.00 | - | 25 | 137 |
| 6.72 | -1.00 | -12.95% | 8 | 5,709 | 230.00 | 31.24 | +4.88 | +18.51% | 1 | 5 |
| 5.54 | -0.61 | -9.92% | 10 | 4,904 | 235.00 | 35.30 | 0.00 | - | 1 | 214 |
| 4.45 | -0.72 | -13.93% | 42 | 11,212 | 240.00 | 41.71 | +4.91 | +13.34% | 1 | 1 |
| 3.70 | -1.87 | -33.57% | 2 | 660 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 2.97 | -0.51 | -14.66% | 51 | 5,784 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 2.85 | 0.00 | - | 2 | 2,465 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 2.01 | -0.34 | -14.47% | 145 | 5,729 | 260.00 | 56.91 | 0.00 | - | 1 | 0 |
| 1.61 | -0.33 | -17.01% | 35 | 1,848 | 265.00 | - | - | - | - | - |
| 1.32 | -0.24 | -15.38% | 60 | 1,283 | 270.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 3 | 2,215 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 0.92 | -0.18 | -16.36% | 46 | 5,256 | 280.00 | 78.93 | 0.00 | - | 1 | 1 |
| 0.79 | -0.09 | -10.23% | 16 | 569 | 285.00 | 106.23 | 0.00 | - | - | 0 |
| 0.67 | -0.08 | -10.67% | 10 | 556 | 290.00 | - | - | - | - | - |
| 0.57 | -0.11 | -16.18% | 15 | 375 | 295.00 | - | - | - | - | - |
| 0.50 | -0.06 | -10.71% | 210 | 4,191 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.47 | 0.00 | - | 50 | 189 | 305.00 | - | - | - | - | - |
| 0.37 | -0.08 | -17.78% | 11 | 2,390 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.