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 28, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 83.41 | 0.00 | - | 1 | 2 | 120.00 | 0.01 | 0.00 | - | 1 | 110 |
| 86.68 | 0.00 | - | 2 | 1 | 125.00 | 0.01 | 0.00 | - | 20 | 244 |
| 56.03 | 0.00 | - | 2 | 6 | 130.00 | 0.01 | 0.00 | - | 14 | 294 |
| 38.66 | 0.00 | - | 2 | 2 | 135.00 | 0.01 | 0.00 | - | 6 | 401 |
| 60.45 | 0.00 | - | 1 | 5 | 140.00 | 0.01 | 0.00 | - | 7 | 828 |
| 60.68 | 0.00 | - | 1 | 1 | 145.00 | 0.01 | 0.00 | - | 27 | 466 |
| 60.19 | 0.00 | - | 1 | 45 | 150.00 | 0.01 | 0.00 | - | 12 | 1,345 |
| 51.99 | 0.00 | - | 4 | 0 | 155.00 | 0.01 | -0.01 | -50.00% | 140 | 4,041 |
| 40.68 | -0.45 | -1.09% | 1 | 43 | 160.00 | 0.01 | -0.03 | -75.00% | 290 | 4,920 |
| 41.76 | 0.00 | - | 1 | 1 | 164.00 | 0.02 | -0.03 | -60.00% | 100 | 4,778 |
| 40.00 | 0.00 | - | 1 | 63 | 165.00 | 0.05 | 0.00 | - | 1 | 1,645 |
| 21.85 | 0.00 | - | 2 | 164 | 166.00 | 0.05 | 0.00 | - | 16 | 725 |
| 30.35 | 0.00 | - | 12 | 64 | 167.00 | 0.05 | -0.08 | -61.54% | 5 | 564 |
| 26.88 | 0.00 | - | 1 | 27 | 168.00 | 0.06 | 0.00 | - | 200 | 388 |
| 37.66 | 0.00 | - | 1 | 12 | 169.00 | 0.07 | 0.00 | - | 15 | 1,121 |
| 35.40 | 0.00 | - | 1 | 58 | 170.00 | 0.05 | 0.00 | - | 1 | 7,126 |
| 33.91 | 0.00 | - | 1 | 3 | 171.00 | 0.07 | 0.00 | - | 7 | 430 |
| 26.54 | 0.00 | - | 1 | 0 | 172.00 | 0.11 | 0.00 | - | 30 | 443 |
| 27.72 | 0.00 | - | 1 | 16 | 173.00 | 0.07 | 0.00 | - | 3,000 | 3,415 |
| 27.42 | +0.66 | +2.47% | 4 | 10 | 174.00 | 0.06 | 0.00 | - | 30 | 1,426 |
| 27.07 | 0.00 | - | 5 | 37 | 175.00 | 0.04 | -0.03 | -42.86% | 1 | 7,031 |
| 28.56 | 0.00 | - | 2 | 37 | 176.00 | 0.04 | -0.03 | -42.86% | 2 | 562 |
| 23.80 | 0.00 | - | 1 | 6 | 177.00 | 0.10 | 0.00 | - | 10 | 1,469 |
| 23.99 | 0.00 | - | 1 | 30 | 178.00 | 0.05 | -0.02 | -28.57% | 1 | 813 |
| 22.16 | 0.00 | - | 1 | 22 | 179.00 | 0.06 | -0.02 | -25.00% | 2 | 918 |
| 21.08 | +0.34 | +1.64% | 40 | 114 | 180.00 | 0.05 | -0.02 | -28.57% | 426 | 18,588 |
| 17.92 | 0.00 | - | 1 | 41 | 181.00 | 0.06 | -0.07 | -53.85% | 10 | 712 |
| 21.11 | 0.00 | - | 1 | 61 | 182.00 | 0.07 | -0.04 | -36.36% | 4 | 3,745 |
| 16.39 | 0.00 | - | 2 | 14 | 183.00 | 0.07 | -0.03 | -30.00% | 17 | 6,257 |
| 18.52 | 0.00 | - | 2 | 105 | 184.00 | 0.08 | -0.03 | -27.27% | 3 | 773 |
| 16.45 | +0.45 | +2.81% | 2 | 217 | 185.00 | 0.07 | -0.07 | -50.00% | 287 | 7,523 |
| 15.90 | 0.00 | - | 3 | 65 | 186.00 | 0.09 | -0.18 | -66.67% | 663 | 2,466 |
| 14.98 | 0.00 | - | 35 | 236 | 187.00 | 0.10 | -0.07 | -41.18% | 60 | 3,415 |
| 13.25 | -0.91 | -6.43% | 6 | 272 | 188.00 | 0.13 | -0.08 | -38.10% | 1,232 | 13,097 |
| 13.19 | 0.00 | - | 14 | 328 | 189.00 | 0.14 | -0.10 | -41.67% | 150 | 1,242 |
| 12.00 | +0.54 | +4.71% | 2 | 475 | 190.00 | 0.17 | -0.12 | -41.38% | 595 | 24,449 |
| 10.23 | +1.25 | +13.92% | 11 | 371 | 191.00 | 0.21 | -0.14 | -40.00% | 2,635 | 3,076 |
| 7.63 | 0.00 | - | 1 | 568 | 192.00 | 0.25 | -0.18 | -41.86% | 2,458 | 32,267 |
| 8.40 | +0.22 | +2.69% | 70 | 434 | 193.00 | 0.35 | -0.17 | -32.69% | 2,608 | 7,152 |
| 7.57 | +1.46 | +23.90% | 60 | 439 | 194.00 | 0.42 | -0.23 | -35.38% | 1,146 | 9,322 |
| 6.66 | +0.26 | +4.06% | 115 | 815 | 195.00 | 0.54 | -0.28 | -34.15% | 3,124 | 16,893 |
| 6.46 | +0.64 | +11.00% | 10 | 421 | 196.00 | 0.69 | -0.31 | -31.00% | 1,944 | 5,399 |
| 5.21 | +0.17 | +3.37% | 52 | 973 | 197.00 | 0.90 | -0.32 | -26.23% | 2,316 | 11,814 |
| 4.30 | -0.03 | -0.69% | 160 | 1,868 | 198.00 | 1.12 | -0.43 | -27.74% | 2,295 | 11,330 |
| 3.85 | +0.18 | +4.90% | 33 | 2,106 | 199.00 | 1.45 | -0.44 | -23.28% | 1,203 | 4,915 |
| 2.87 | -0.13 | -4.33% | 4,938 | 8,271 | 200.00 | 1.82 | -0.47 | -20.52% | 3,581 | 28,359 |
| 2.37 | -0.09 | -3.66% | 1,077 | 7,361 | 201.00 | 2.34 | -0.36 | -13.33% | 1,253 | 6,257 |
| 1.88 | -0.08 | -4.08% | 2,177 | 2,699 | 202.00 | 2.79 | -0.48 | -14.68% | 2,533 | 5,274 |
| 1.45 | -0.12 | -7.64% | 3,355 | 5,649 | 203.00 | 3.41 | -0.55 | -13.89% | 1,630 | 5,917 |
| 1.16 | -0.10 | -7.94% | 967 | 4,773 | 204.00 | 4.06 | -0.54 | -11.74% | 6 | 7,089 |
| 0.89 | -0.07 | -7.29% | 4,174 | 6,790 | 205.00 | 4.77 | -0.59 | -11.01% | 21 | 13,184 |
| 0.67 | -0.07 | -9.46% | 693 | 5,485 | 206.00 | 5.32 | -0.78 | -12.79% | 3 | 4,876 |
| 0.49 | -0.08 | -14.04% | 1,299 | 8,105 | 207.00 | 6.10 | -1.30 | -17.57% | 1 | 953 |
| 0.38 | -0.06 | -13.64% | 1,236 | 9,261 | 208.00 | 7.23 | -0.61 | -7.78% | 11 | 1,785 |
| 0.30 | -0.04 | -11.76% | 92 | 5,694 | 209.00 | 11.54 | 0.00 | - | 25 | 351 |
| 0.22 | -0.04 | -15.38% | 2,600 | 25,065 | 210.00 | 9.28 | -0.44 | -4.53% | 9 | 7,783 |
| 0.16 | -0.05 | -23.81% | 47 | 3,702 | 211.00 | 10.09 | 0.00 | - | 15 | 162 |
| 0.14 | -0.01 | -6.67% | 60 | 10,612 | 212.00 | 11.64 | 0.00 | - | 76 | 10 |
| 0.10 | -0.01 | -9.09% | 124 | 7,000 | 213.00 | 14.55 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 21 | 4,636 | 214.00 | 13.75 | 0.00 | - | 8 | 4 |
| 0.07 | -0.01 | -12.50% | 492 | 17,835 | 215.00 | 14.55 | 0.00 | - | 53 | 19 |
| 0.07 | +0.02 | +40.00% | 1 | 6,063 | 216.00 | 14.07 | 0.00 | - | 29 | 0 |
| 0.06 | +0.02 | +50.00% | 3 | 10,609 | 217.00 | 13.77 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 3 | 2,533 | 218.00 | 14.56 | 0.00 | - | 6 | 0 |
| 0.04 | +0.01 | +33.33% | 5 | 702 | 219.00 | 14.86 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 23 | 7,615 | 220.00 | 18.34 | -3.46 | -15.87% | 3 | 3 |
| 0.04 | 0.00 | - | 1 | 357 | 221.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 699 | 222.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 453 | 223.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 21,884 | 225.00 | 31.32 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 42 | 3,179 | 230.00 | 28.39 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 2 | 8,332 | 235.00 | 34.58 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 20 | 2,351 | 240.00 | 39.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 2,015 | 245.00 | 38.91 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 4,003 | 250.00 | 55.23 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 10 | 2,085 | 255.00 | 60.33 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 2,257 | 260.00 | 60.45 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,771 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 15 | 270.00 | 64.77 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.