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 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 101.17 | 0.00 | - | 2 | 7 | 100.00 | 0.03 | 0.00 | - | 1 | 3 |
| 93.05 | 0.00 | - | 1 | 2 | 105.00 | 0.01 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 477 |
| 90.38 | 0.00 | - | 10 | 10 | 115.00 | 0.01 | 0.00 | - | 16 | 58 |
| 86.97 | 0.00 | - | - | 1 | 120.00 | 0.01 | 0.00 | - | 1 | 36 |
| 81.82 | 0.00 | - | 1 | 14 | 125.00 | 0.02 | 0.00 | - | 100 | 401 |
| - | - | - | - | - | 130.00 | 0.02 | -0.01 | -33.33% | 1 | 390 |
| - | - | - | - | - | 135.00 | 0.03 | +0.01 | +50.00% | 50 | 3,191 |
| 67.09 | 0.00 | - | - | 28 | 140.00 | 0.04 | 0.00 | - | 2,250 | 4,486 |
| 62.15 | 0.00 | - | 1 | 3 | 145.00 | 0.06 | 0.00 | - | 10 | 58,741 |
| 56.96 | 0.00 | - | 10 | 12 | 150.00 | 0.06 | -0.02 | -25.00% | 5 | 5,235 |
| 52.21 | 0.00 | - | 1 | 10 | 155.00 | 0.08 | 0.00 | - | 19 | 4,445 |
| 46.02 | 0.00 | - | 4 | 5 | 160.00 | 0.08 | -0.02 | -20.00% | 1 | 101,423 |
| 44.93 | 0.00 | - | 101 | 101 | 161.00 | 0.15 | 0.00 | - | 1 | 2,750 |
| 44.22 | 0.00 | - | 10 | 10 | 162.00 | 0.11 | -0.04 | -26.67% | 2 | 282 |
| 38.67 | -4.60 | -10.63% | 1 | 10 | 163.00 | 0.13 | 0.00 | - | 8 | 240 |
| - | - | - | - | - | 164.00 | 0.10 | -0.08 | -44.44% | 6 | 181 |
| 39.88 | 0.00 | - | 11 | 13 | 165.00 | 0.10 | -0.06 | -37.50% | 1 | 5,225 |
| - | - | - | - | - | 166.00 | 0.12 | 0.00 | - | 4 | 109 |
| - | - | - | - | - | 167.00 | 0.12 | 0.00 | - | 1 | 1,826 |
| 36.94 | 0.00 | - | - | 4 | 168.00 | 0.17 | 0.00 | - | 50 | 149 |
| - | - | - | - | - | 169.00 | 0.14 | -0.06 | -30.00% | 20 | 129 |
| 30.85 | 0.00 | - | 2 | 23 | 170.00 | 0.14 | -0.03 | -17.65% | 27 | 8,559 |
| 28.35 | 0.00 | - | 1 | 1 | 171.00 | 0.14 | -0.06 | -30.00% | 6 | 230 |
| - | - | - | - | - | 172.00 | 0.15 | -0.12 | -44.44% | 11 | 509 |
| 30.50 | 0.00 | - | 1 | 1 | 173.00 | 0.17 | -0.10 | -37.04% | 1 | 104 |
| 35.44 | 0.00 | - | - | 1 | 174.00 | 0.18 | -0.06 | -25.00% | 1 | 539 |
| 24.14 | 0.00 | - | 26 | 123 | 175.00 | 0.19 | -0.04 | -17.39% | 60 | 77,305 |
| 34.76 | 0.00 | - | - | 9 | 176.00 | 0.25 | 0.00 | - | 1 | 1,085 |
| 24.70 | 0.00 | - | 2 | 3 | 177.00 | 0.21 | -0.07 | -25.00% | 3 | 3,101 |
| 27.26 | 0.00 | - | 2 | 8 | 178.00 | 0.24 | -0.04 | -14.29% | 4 | 408 |
| 28.20 | 0.00 | - | 2 | 2 | 179.00 | 0.26 | -0.17 | -39.53% | 3 | 373 |
| 21.07 | 0.00 | - | 2 | 431 | 180.00 | 0.28 | -0.07 | -20.00% | 118 | 24,228 |
| 19.66 | 0.00 | - | 1 | 7 | 181.00 | 0.31 | -0.07 | -18.42% | 59 | 1,303 |
| 24.11 | 0.00 | - | 1 | 5 | 182.00 | 0.35 | -0.07 | -16.67% | 22 | 974 |
| 18.40 | 0.00 | - | 4 | 9 | 183.00 | 0.39 | -0.07 | -15.22% | 6 | 3,609 |
| 17.14 | 0.00 | - | 1 | 27 | 184.00 | 0.42 | -0.10 | -19.23% | 2,007 | 4,625 |
| 16.04 | 0.00 | - | 7 | 2,422 | 185.00 | 0.49 | -0.11 | -18.33% | 90 | 47,658 |
| 16.16 | +0.55 | +3.52% | 13 | 470 | 186.00 | 0.55 | -0.12 | -17.91% | 464 | 2,573 |
| 14.99 | 0.00 | - | 48 | 266 | 187.00 | 0.61 | -0.14 | -18.67% | 184 | 4,616 |
| 11.80 | 0.00 | - | 2 | 190 | 188.00 | 0.70 | -0.15 | -17.65% | 991 | 7,320 |
| 13.43 | +1.98 | +17.29% | 10 | 195 | 189.00 | 0.80 | -0.16 | -16.67% | 2,540 | 28,401 |
| 12.62 | +0.16 | +1.28% | 66 | 755 | 190.00 | 0.94 | -0.15 | -13.76% | 2,047 | 61,610 |
| 11.73 | +1.26 | +12.03% | 5 | 80 | 191.00 | 1.06 | -0.16 | -13.11% | 362 | 53,582 |
| 11.03 | +0.33 | +3.08% | 1 | 215 | 192.00 | 1.21 | -0.22 | -15.38% | 588 | 98,026 |
| 10.22 | 0.00 | - | 3 | 208 | 193.00 | 1.36 | -0.24 | -15.00% | 91 | 125,231 |
| 9.65 | -0.81 | -7.74% | 1 | 254 | 194.00 | 1.57 | -0.25 | -13.74% | 1,081 | 15,076 |
| 8.53 | +0.13 | +1.55% | 133 | 4,704 | 195.00 | 1.82 | -0.26 | -12.50% | 653 | 85,184 |
| 8.16 | +0.34 | +4.35% | 28 | 944 | 196.00 | 2.04 | -0.33 | -13.92% | 2,042 | 35,733 |
| 7.67 | +0.72 | +10.36% | 43 | 1,758 | 197.00 | 2.31 | -0.37 | -13.81% | 2,483 | 28,948 |
| 6.37 | +0.04 | +0.63% | 7 | 1,528 | 198.00 | 2.65 | -0.34 | -11.37% | 1,336 | 51,870 |
| 5.74 | +0.02 | +0.35% | 65 | 1,765 | 199.00 | 3.06 | -0.29 | -8.66% | 1,969 | 35,362 |
| 5.07 | 0.00 | - | 3,638 | 41,739 | 200.00 | 3.47 | -0.35 | -9.16% | 2,692 | 57,920 |
| 4.59 | +0.06 | +1.32% | 715 | 2,899 | 201.00 | 3.87 | -0.33 | -7.86% | 543 | 24,097 |
| 4.00 | 0.00 | - | 2,893 | 10,356 | 202.00 | 4.45 | -0.29 | -6.12% | 2,387 | 18,472 |
| 3.59 | +0.04 | +1.13% | 281 | 9,114 | 203.00 | 4.91 | -0.38 | -7.18% | 21 | 10,818 |
| 3.14 | 0.00 | - | 264 | 4,196 | 204.00 | 5.48 | -0.33 | -5.68% | 32 | 3,387 |
| 2.67 | -0.04 | -1.48% | 6,186 | 29,101 | 205.00 | 6.18 | -0.21 | -3.29% | 628 | 17,595 |
| 2.35 | -0.02 | -0.84% | 226 | 11,921 | 206.00 | 6.64 | -0.31 | -4.46% | 2 | 2,517 |
| 2.01 | -0.02 | -0.99% | 1,347 | 17,979 | 207.00 | 7.48 | -1.11 | -12.92% | 3 | 15,753 |
| 1.74 | -0.02 | -1.14% | 1,095 | 6,902 | 208.00 | 8.24 | -0.34 | -3.96% | 6 | 2,925 |
| 1.52 | +0.02 | +1.33% | 396 | 5,747 | 209.00 | 11.79 | 0.00 | - | 5 | 3,747 |
| 1.27 | -0.04 | -3.05% | 16,276 | 61,397 | 210.00 | 9.86 | -0.44 | -4.27% | 7 | 9,157 |
| 1.10 | +0.04 | +3.77% | 299 | 4,122 | 211.00 | 10.91 | -0.25 | -2.24% | 30 | 2,027 |
| 0.94 | -0.01 | -1.05% | 218 | 13,669 | 212.00 | 13.82 | 0.00 | - | 2 | 185 |
| 0.80 | 0.00 | - | 902 | 10,064 | 213.00 | 14.81 | 0.00 | - | 10 | 192 |
| 0.65 | -0.03 | -4.41% | 629 | 13,038 | 214.00 | 15.41 | 0.00 | - | 15 | 114 |
| 0.55 | -0.03 | -5.17% | 13,190 | 77,120 | 215.00 | 14.90 | +1.28 | +9.40% | 2 | 172 |
| 0.51 | +0.01 | +2.00% | 118 | 12,628 | 216.00 | 17.19 | 0.00 | - | 2 | 0 |
| 0.41 | -0.02 | -4.65% | 168 | 11,765 | 217.00 | 12.59 | 0.00 | - | 15 | 0 |
| 0.36 | -0.02 | -5.26% | 54 | 5,225 | 218.00 | 17.70 | 0.00 | - | 4 | 2 |
| 0.30 | -0.01 | -3.23% | 92 | 9,739 | 219.00 | 17.10 | 0.00 | - | 1,190 | 0 |
| 0.27 | 0.00 | - | 1,446 | 44,555 | 220.00 | 18.78 | -0.83 | -4.23% | 182 | 15 |
| 0.21 | +0.05 | +31.25% | 29,702 | 42 | 222.00 | 21.02 | 0.00 | - | 1 | - |
| 0.16 | +0.04 | +33.33% | 172 | 9 | 224.00 | - | - | - | - | - |
| 0.14 | +0.02 | +16.67% | 706 | 21,214 | 225.00 | 18.61 | 0.00 | - | 5 | 0 |
| 0.14 | +0.02 | +16.67% | 5 | 12 | 226.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 184 | 5,232 | 230.00 | 29.40 | 0.00 | - | 1 | 0 |
| 0.05 | +0.02 | +66.67% | 9 | 2,207 | 235.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 8 | 1,943 | 240.00 | 39.63 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 50 | 411 | 245.00 | 36.93 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 120 | 1,896 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 956 | 255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 625 | 260.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 177 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,638 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 113 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 126 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 353 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 146 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 230 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 644 | 300.00 | 91.47 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.