iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | - | 1 |
| 86.63 | +3.21 | +3.85% | 2 | 2 | 115.00 | 0.01 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 130.00 | 0.53 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 135.00 | 0.03 | 0.00 | - | 1 | 1 |
| 61.76 | 0.00 | - | 1 | 1 | 140.00 | 0.01 | -0.01 | -50.00% | 16 | 18 |
| 54.30 | 0.00 | - | 1 | 2 | 145.00 | 0.05 | 0.00 | - | 2 | 2 |
| 49.27 | 0.00 | - | 1 | 2 | 150.00 | 0.03 | 0.00 | - | 15 | 19 |
| 50.34 | 0.00 | - | 11 | 51 | 155.00 | - | - | - | - | - |
| 41.81 | 0.00 | - | 2 | 74 | 160.00 | 0.06 | 0.00 | - | 200 | 253 |
| 41.49 | 0.00 | - | 1 | 30 | 165.00 | 0.06 | 0.00 | - | 10 | 263 |
| 29.65 | 0.00 | - | 11 | 47 | 170.00 | 0.10 | 0.00 | - | 18 | 362 |
| 24.37 | 0.00 | - | 8 | 70 | 175.00 | 0.07 | -0.03 | -30.00% | 14 | 1,072 |
| 19.43 | 0.00 | - | 1 | 56 | 180.00 | 0.11 | -0.03 | -21.43% | 105 | 1,191 |
| 13.56 | 0.00 | - | 3 | 298 | 185.00 | 0.17 | -0.08 | -32.00% | 50 | 1,096 |
| 16.03 | 0.00 | - | 3 | 3 | 186.00 | 0.19 | -0.07 | -26.92% | 1 | 63 |
| 19.00 | 0.00 | - | 1 | 32 | 187.50 | 0.23 | -0.11 | -32.35% | 64 | 1,103 |
| 14.11 | +3.30 | +30.53% | 5 | 6 | 188.00 | 0.31 | -0.07 | -18.42% | 5 | 294 |
| 13.15 | +3.23 | +32.56% | 3 | 214 | 189.00 | 0.30 | -0.11 | -26.83% | 29 | 854 |
| 11.09 | +0.81 | +7.88% | 1 | 100 | 190.00 | 0.34 | -0.17 | -33.33% | 85 | 3,909 |
| 10.64 | +1.75 | +19.69% | 20 | 115 | 191.00 | 0.41 | -0.22 | -34.92% | 40 | 542 |
| 9.75 | +1.98 | +25.48% | 6 | 146 | 192.00 | 0.52 | -0.19 | -26.76% | 170 | 1,083 |
| 9.32 | -1.82 | -16.34% | 1 | 15 | 192.50 | 0.56 | -0.20 | -26.32% | 14 | 3,736 |
| 7.76 | 0.00 | - | 15 | 8 | 193.00 | 0.62 | -0.27 | -30.34% | 27 | 1,567 |
| 8.01 | 0.00 | - | 36 | 570 | 194.00 | 0.74 | -0.27 | -26.73% | 63 | 3,048 |
| 7.16 | -0.10 | -1.38% | 1 | 239 | 195.00 | 0.94 | -0.29 | -23.58% | 139 | 795 |
| 6.39 | -0.06 | -0.93% | 10 | 132 | 196.00 | 1.16 | -0.30 | -20.55% | 49 | 946 |
| 6.00 | +0.33 | +5.82% | 14 | 179 | 197.00 | 1.39 | -0.37 | -21.02% | 25 | 2,573 |
| 5.35 | +1.68 | +45.78% | 5 | 64 | 197.50 | 1.50 | -0.36 | -19.35% | 727 | 302 |
| 5.08 | +0.23 | +4.74% | 7 | 62 | 198.00 | 1.68 | -0.32 | -16.00% | 209 | 600 |
| 4.56 | +0.23 | +5.31% | 16 | 432 | 199.00 | 2.03 | -0.30 | -12.88% | 119 | 399 |
| 3.71 | +0.03 | +0.82% | 133 | 2,552 | 200.00 | 2.44 | -0.37 | -13.17% | 222 | 608 |
| 3.19 | +0.07 | +2.24% | 210 | 981 | 201.00 | 2.90 | -0.38 | -11.59% | 327 | 1,174 |
| 2.85 | +0.19 | +7.14% | 129 | 1,031 | 202.00 | 3.40 | -0.43 | -11.23% | 391 | 762 |
| 2.38 | -0.11 | -4.42% | 24 | 1,335 | 202.50 | 3.63 | -2.17 | -37.41% | 100 | 5,319 |
| 2.15 | -0.10 | -4.44% | 676 | 3,141 | 203.00 | 3.90 | -0.46 | -10.55% | 403 | 549 |
| 1.83 | -0.23 | -11.17% | 165 | 430 | 204.00 | 4.56 | -0.38 | -7.69% | 108 | 388 |
| 1.49 | -0.05 | -3.25% | 313 | 4,808 | 205.00 | 5.27 | -0.38 | -6.73% | 132 | 918 |
| 1.21 | -0.04 | -3.20% | 302 | 2,403 | 206.00 | 5.92 | -1.98 | -25.06% | 103 | 311 |
| 0.97 | -0.04 | -3.96% | 266 | 970 | 207.00 | 6.76 | -1.18 | -14.86% | 100 | 481 |
| 0.88 | +0.04 | +4.76% | 121 | 486 | 207.50 | 7.16 | -0.41 | -5.42% | 101 | 278 |
| 0.72 | -0.06 | -7.69% | 2,721 | 2,722 | 208.00 | 7.60 | -1.20 | -13.64% | 100 | 353 |
| 0.60 | -0.04 | -6.25% | 258 | 982 | 209.00 | 10.86 | 0.00 | - | 5 | 366 |
| 0.49 | -0.05 | -9.26% | 267 | 2,369 | 210.00 | 9.71 | 0.00 | - | 1,753 | 425 |
| 0.39 | +0.01 | +2.63% | 167 | 2,043 | 211.00 | 12.45 | 0.00 | - | 25 | 227 |
| 0.31 | +0.01 | +3.33% | 90 | 3,154 | 212.00 | 11.65 | 0.00 | - | 6 | 48 |
| 0.28 | +0.06 | +27.27% | 102 | 706 | 212.50 | 9.46 | 0.00 | - | 2 | 1 |
| 0.25 | -0.01 | -3.85% | 105 | 10,109 | 213.00 | 12.71 | 0.00 | - | 56 | 26 |
| 0.21 | 0.00 | - | 90 | 854 | 214.00 | 8.92 | 0.00 | - | 1 | 0 |
| 0.19 | +0.02 | +11.76% | 137 | 2,014 | 215.00 | 14.59 | 0.00 | - | 6 | 3 |
| 0.18 | +0.04 | +28.57% | 19 | 462 | 216.00 | 17.62 | 0.00 | - | 14 | 0 |
| 0.12 | 0.00 | - | 38 | 4,966 | 217.00 | 16.55 | 0.00 | - | 50 | 14 |
| 0.13 | +0.04 | +44.44% | 6 | 550 | 217.50 | 15.60 | 0.00 | - | 440 | 0 |
| 0.10 | +0.02 | +25.00% | 25 | 872 | 218.00 | 11.88 | 0.00 | - | - | 0 |
| 0.09 | +0.01 | +12.50% | 4 | 5,145 | 219.00 | 13.60 | 0.00 | - | - | 0 |
| 0.09 | +0.03 | +50.00% | 2 | 1,881 | 220.00 | 19.55 | 0.00 | - | 54 | 16 |
| 0.08 | +0.03 | +60.00% | 9 | 341 | 221.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 489 | 222.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 300 | 653 | 222.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 77 | 224.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 2,396 | 225.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 6 | 226.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 200 | 509 | 230.00 | 28.62 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 61 | 87 | 235.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 50 | 633 | 240.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 10 | 20 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 265.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.