iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.75 | 0.00 | - | 1 | 1 | 85.00 | 0.01 | 0.00 | - | 14 | 5,511 |
| 116.40 | 0.00 | - | 1 | 1 | 90.00 | 0.01 | 0.00 | - | 2 | 8,084 |
| 103.91 | 0.00 | - | 1 | 1 | 95.00 | 0.01 | 0.00 | - | 390 | 6,068 |
| 105.85 | 0.00 | - | 1 | 1 | 100.00 | 0.01 | 0.00 | - | 1 | 10,806 |
| 104.59 | 0.00 | - | 1 | 19 | 105.00 | 0.01 | 0.00 | - | 3 | 1,369 |
| 97.19 | 0.00 | - | 1 | 8 | 110.00 | 0.01 | 0.00 | - | 1 | 25,056 |
| 88.62 | 0.00 | - | 2 | 1 | 115.00 | 0.01 | 0.00 | - | 2 | 10,909 |
| 81.94 | 0.00 | - | 150 | 0 | 120.00 | 0.01 | 0.00 | - | 3 | 27,234 |
| 75.32 | 0.00 | - | 5 | 12 | 125.00 | 0.01 | 0.00 | - | 1 | 17,579 |
| 72.05 | 0.00 | - | 25 | 1 | 130.00 | 0.01 | 0.00 | - | 1 | 15,994 |
| 67.05 | 0.00 | - | 140 | 0 | 135.00 | 0.01 | 0.00 | - | 2 | 6,173 |
| 62.05 | 0.00 | - | 410 | 12 | 140.00 | 0.01 | 0.00 | - | 1 | 42,220 |
| 58.76 | 0.00 | - | 10 | 32 | 141.00 | 0.02 | 0.00 | - | 100 | 7,871 |
| 65.77 | 0.00 | - | 1 | 44 | 142.00 | 0.01 | 0.00 | - | 2 | 8,100 |
| 56.60 | 0.00 | - | 2 | 2 | 143.00 | 0.01 | 0.00 | - | 1 | 11,507 |
| 57.83 | 0.00 | - | 190 | 0 | 144.00 | 0.01 | 0.00 | - | 1 | 4,401 |
| 58.57 | 0.00 | - | 1 | 5 | 145.00 | 0.01 | 0.00 | - | 25 | 24,515 |
| 55.94 | 0.00 | - | 170 | 0 | 146.00 | 0.01 | 0.00 | - | 2 | 2,046 |
| 54.83 | 0.00 | - | 360 | 0 | 147.00 | 0.01 | 0.00 | - | 122 | 1,751 |
| 53.96 | 0.00 | - | 100 | 0 | 148.00 | 0.01 | 0.00 | - | 10 | 2,574 |
| 50.01 | 0.00 | - | 1 | 1 | 149.00 | 0.01 | 0.00 | - | 40 | 2,629 |
| 48.77 | 0.00 | - | 7 | 8 | 150.00 | 0.01 | 0.00 | - | 8 | 87,722 |
| 50.94 | 0.00 | - | 1 | 0 | 151.00 | 0.01 | 0.00 | - | 10 | 3,576 |
| 50.74 | 0.00 | - | 1 | 0 | 152.00 | 0.01 | 0.00 | - | 10 | 819 |
| 52.11 | 0.00 | - | 1 | 13 | 153.00 | 0.01 | 0.00 | - | 1 | 3,156 |
| 47.94 | 0.00 | - | 270 | 0 | 154.00 | 0.01 | 0.00 | - | 109 | 3,689 |
| 45.25 | 0.00 | - | 1 | 2 | 155.00 | 0.01 | 0.00 | - | 80 | 36,623 |
| 45.83 | 0.00 | - | 170 | 0 | 156.00 | 0.04 | 0.00 | - | 4 | 9,230 |
| 44.94 | 0.00 | - | 200 | 0 | 157.00 | 0.01 | 0.00 | - | 36 | 5,675 |
| 46.97 | 0.00 | - | 2 | 1 | 158.00 | 0.01 | 0.00 | - | 1 | 3,082 |
| 42.94 | 0.00 | - | 260 | 0 | 159.00 | 0.01 | 0.00 | - | 23 | 6,025 |
| 39.03 | 0.00 | - | 1 | 13 | 160.00 | 0.01 | 0.00 | - | 1 | 102,805 |
| 40.83 | 0.00 | - | 230 | 0 | 161.00 | 0.01 | -0.01 | -50.00% | 77 | 22,465 |
| 36.74 | 0.00 | - | 1 | 3 | 162.00 | 0.01 | 0.00 | - | 21 | 12,862 |
| 42.28 | 0.00 | - | 1 | 1 | 163.00 | 0.01 | 0.00 | - | 41 | 11,115 |
| 37.94 | 0.00 | - | 280 | 0 | 164.00 | 0.01 | -0.01 | -50.00% | 75 | 3,439 |
| 35.70 | -1.35 | -3.64% | 1 | 347 | 165.00 | 0.01 | 0.00 | - | 12 | 79,540 |
| 35.83 | 0.00 | - | 600 | 0 | 166.00 | 0.01 | 0.00 | - | 1 | 3,071 |
| 34.82 | 0.00 | - | 1,420 | 0 | 167.00 | 0.02 | 0.00 | - | 25 | 6,381 |
| 32.00 | 0.00 | - | 2 | 2 | 168.00 | 0.02 | 0.00 | - | 4 | 10,439 |
| 32.94 | 0.00 | - | 2,510 | 630 | 169.00 | 0.01 | -0.02 | -66.67% | 200 | 7,583 |
| 30.89 | +2.09 | +7.26% | 36 | 3,549 | 170.00 | 0.01 | -0.01 | -50.00% | 21 | 116,604 |
| 30.82 | 0.00 | - | 5,670 | 0 | 171.00 | 0.02 | 0.00 | - | 8 | 13,031 |
| 29.76 | 0.00 | - | 1,723 | 0 | 172.00 | 0.01 | 0.00 | - | 70 | 6,342 |
| 28.82 | 0.00 | - | 1,050 | 0 | 173.00 | 0.01 | -0.01 | -50.00% | 125 | 14,155 |
| 27.94 | 0.00 | - | 1,430 | 0 | 174.00 | 0.01 | -0.01 | -50.00% | 36 | 6,706 |
| 26.03 | -6.37 | -19.66% | 4 | 1,607 | 175.00 | 0.01 | -0.01 | -50.00% | 94 | 82,683 |
| 25.94 | 0.00 | - | 700 | 0 | 176.00 | 0.01 | -0.01 | -50.00% | 9 | 3,672 |
| 24.94 | 0.00 | - | 1,642 | 0 | 177.00 | 0.01 | -0.01 | -50.00% | 66 | 3,668 |
| 22.50 | 0.00 | - | 2 | 1 | 178.00 | 0.02 | -0.03 | -60.00% | 40 | 5,201 |
| 22.94 | 0.00 | - | 1,390 | 0 | 179.00 | 0.01 | -0.04 | -80.00% | 16 | 10,888 |
| 20.81 | +0.54 | +2.66% | 25 | 206 | 180.00 | 0.01 | -0.01 | -50.00% | 39 | 120,096 |
| 17.79 | 0.00 | - | 12 | 17 | 181.00 | 0.03 | 0.00 | - | 65 | 17,353 |
| 18.48 | 0.00 | - | 12 | 17 | 182.00 | 0.01 | -0.02 | -66.67% | 24 | 18,442 |
| 18.95 | 0.00 | - | 34,432 | 0 | 183.00 | 0.02 | 0.00 | - | 24 | 12,200 |
| 16.56 | 0.00 | - | 10 | 229 | 184.00 | 0.02 | -0.01 | -33.33% | 27 | 26,724 |
| 15.84 | +0.37 | +2.39% | 121 | 204 | 185.00 | 0.01 | -0.02 | -66.67% | 108 | 97,251 |
| 14.54 | 0.00 | - | 6 | 5 | 186.00 | 0.03 | -0.01 | -25.00% | 28 | 58,169 |
| 12.98 | 0.00 | - | 3 | 5 | 187.00 | 0.03 | 0.00 | - | 22 | 51,351 |
| 12.85 | +1.47 | +12.92% | 1 | 613 | 188.00 | 0.02 | -0.05 | -71.43% | 275 | 39,124 |
| 11.85 | +1.23 | +11.58% | 1 | 2,620 | 189.00 | 0.03 | -0.03 | -50.00% | 422 | 48,915 |
| 10.93 | +0.43 | +4.10% | 14 | 33,460 | 190.00 | 0.03 | -0.04 | -57.14% | 545 | 132,603 |
| 9.89 | +0.46 | +4.88% | 1 | 916 | 191.00 | 0.04 | -0.03 | -42.86% | 278 | 20,302 |
| 9.33 | +2.89 | +44.88% | 3 | 23,464 | 192.00 | 0.04 | -0.06 | -60.00% | 1,289 | 128,746 |
| 8.38 | +0.74 | +9.69% | 4 | 1,192 | 193.00 | 0.06 | -0.07 | -53.85% | 2,251 | 27,825 |
| 7.40 | +0.69 | +10.28% | 5 | 2,184 | 194.00 | 0.06 | -0.11 | -64.71% | 9,421 | 128,777 |
| 6.06 | +0.33 | +5.76% | 260 | 46,126 | 195.00 | 0.09 | -0.15 | -62.50% | 15,570 | 140,178 |
| 4.94 | +0.04 | +0.82% | 18 | 6,961 | 196.00 | 0.12 | -0.24 | -66.67% | 10,951 | 111,053 |
| 4.13 | +0.12 | +2.99% | 521 | 9,598 | 197.00 | 0.21 | -0.30 | -58.82% | 5,678 | 16,804 |
| 3.20 | -0.06 | -1.84% | 336 | 13,887 | 198.00 | 0.33 | -0.38 | -53.52% | 6,176 | 70,374 |
| 2.49 | 0.00 | - | 1,022 | 9,368 | 199.00 | 0.53 | -0.49 | -48.04% | 3,627 | 24,507 |
| 1.70 | -0.16 | -8.60% | 9,604 | 107,773 | 200.00 | 0.84 | -0.57 | -40.43% | 21,702 | 143,590 |
| 1.20 | -0.18 | -13.04% | 5,169 | 6,407 | 201.00 | 1.31 | -0.58 | -30.69% | 2,629 | 12,602 |
| 0.74 | -0.21 | -22.11% | 20,942 | 36,781 | 202.00 | 1.95 | -0.46 | -19.09% | 1,742 | 31,927 |
| 0.45 | -0.20 | -30.77% | 15,479 | 24,043 | 203.00 | 2.54 | -0.73 | -22.32% | 256 | 12,353 |
| 0.26 | -0.16 | -38.10% | 3,628 | 25,612 | 204.00 | 3.37 | -0.55 | -14.03% | 66 | 7,735 |
| 0.15 | -0.14 | -48.28% | 22,634 | 55,372 | 205.00 | 4.25 | -0.51 | -10.71% | 2,430 | 49,186 |
| 0.08 | -0.10 | -55.56% | 2,648 | 35,286 | 206.00 | 5.14 | -0.50 | -8.87% | 28 | 8,815 |
| 0.05 | -0.08 | -61.54% | 1,249 | 24,316 | 207.00 | 5.94 | -1.62 | -21.43% | 7 | 18,162 |
| 0.04 | -0.05 | -55.56% | 1,582 | 22,516 | 208.00 | 7.17 | -0.50 | -6.52% | 7 | 4,981 |
| 0.02 | -0.04 | -66.67% | 1,025 | 23,128 | 209.00 | 8.21 | -0.45 | -5.20% | 1,803 | 1,215 |
| 0.02 | -0.03 | -60.00% | 3,778 | 123,118 | 210.00 | 8.80 | -0.86 | -8.90% | 2,801 | 5,425 |
| 0.01 | -0.01 | -50.00% | 176 | 13,172 | 211.00 | 9.76 | -0.84 | -7.92% | 25 | 45 |
| 0.01 | 0.00 | - | 464 | 26,714 | 212.00 | 10.78 | -0.78 | -6.75% | 1,095 | 882 |
| 0.02 | -0.01 | -33.33% | 1,547 | 38,671 | 213.00 | 12.83 | 0.00 | - | 13 | 6 |
| 0.01 | 0.00 | - | 14 | 12,685 | 214.00 | 12.76 | -0.96 | -7.00% | 25 | 49 |
| 0.01 | 0.00 | - | 21 | 74,836 | 215.00 | 14.37 | -1.02 | -6.63% | 2 | 3 |
| 0.01 | 0.00 | - | 6 | 16,419 | 216.00 | 14.76 | -0.79 | -5.08% | 25 | 41 |
| 0.01 | 0.00 | - | 22 | 9,294 | 217.00 | 17.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 34 | 42,643 | 218.00 | 17.14 | +7.18 | +72.09% | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 11,007 | 219.00 | 11.52 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 8 | 89,308 | 220.00 | 19.14 | -0.41 | -2.10% | 37 | 31 |
| 0.01 | 0.00 | - | 12 | 61,265 | 221.00 | 20.14 | +2.60 | +14.82% | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 10,309 | 222.00 | 13.52 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 10,540 | 223.00 | 24.44 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 25 | 4,432 | 224.00 | 20.23 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 15 | 70,439 | 225.00 | 23.07 | 0.00 | - | 58 | 0 |
| 0.02 | 0.00 | - | - | 10 | 227.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 59,527 | 230.00 | 29.35 | -0.19 | -0.64% | 1 | 1 |
| 0.01 | 0.00 | - | 10 | 8,754 | 235.00 | 34.49 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 42,296 | 240.00 | 40.38 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 10,388 | 245.00 | 39.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 11,987 | 250.00 | 51.64 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 250 | 21,058 | 255.00 | 55.33 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 1,515 | 260.00 | 60.40 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 121 | 3,334 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 1,451 | 270.00 | 74.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,110 | 275.00 | 73.98 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 4 | 3,477 | 280.00 | 104.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 990 | 285.00 | 109.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 250 | 2,973 | 290.00 | 91.99 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 20 | 4,994 | 295.00 | 97.18 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.