iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 103.60 | 0.00 | - | - | 3 | 95.00 | 0.02 | 0.00 | - | 1 | 4,904 |
| 107.50 | 0.00 | - | 1 | 8 | 100.00 | 0.02 | 0.00 | - | 1 | 130 |
| 90.89 | 0.00 | - | - | 0 | 105.00 | 0.02 | -0.01 | -33.33% | 85 | 2,327 |
| 89.80 | 0.00 | - | 1 | 3 | 110.00 | 0.03 | 0.00 | - | 40 | 192 |
| 84.59 | 0.00 | - | 2 | 2 | 115.00 | 0.03 | 0.00 | - | 2 | 538 |
| 79.57 | 0.00 | - | 8 | 5 | 120.00 | 0.05 | 0.00 | - | 6 | 256 |
| 74.80 | 0.00 | - | - | 22 | 125.00 | 0.03 | 0.00 | - | 200 | 554 |
| 69.59 | 0.00 | - | 48 | 24 | 130.00 | 0.06 | 0.00 | - | 1 | 429 |
| 64.58 | 0.00 | - | 369 | 183 | 135.00 | 0.07 | +0.01 | +16.67% | 1 | 610 |
| 59.84 | 0.00 | - | 248 | 124 | 140.00 | 0.11 | 0.00 | - | 1 | 3,111 |
| 54.91 | 0.00 | - | 73 | 40 | 145.00 | 0.15 | 0.00 | - | 266 | 945 |
| 49.89 | 0.00 | - | 1 | 99 | 150.00 | 0.15 | -0.03 | -16.67% | 20 | 2,104 |
| 48.85 | 0.00 | - | 9 | 6 | 151.00 | 0.17 | 0.00 | - | 76 | 1,010 |
| 48.40 | 0.00 | - | - | 48 | 152.00 | 0.17 | -0.05 | -22.73% | 86 | 155 |
| 47.37 | 0.00 | - | - | 3 | 153.00 | 0.17 | -0.06 | -26.09% | 12 | 222 |
| - | - | - | - | - | 154.00 | 0.24 | 0.00 | - | 136 | 600 |
| - | - | - | - | - | 155.00 | 0.19 | +0.01 | +5.56% | 30 | 1,885 |
| - | - | - | - | - | 156.00 | 0.15 | 0.00 | - | 26 | 106 |
| - | - | - | - | - | 157.00 | 0.20 | -0.01 | -4.76% | 27 | 8,060 |
| 42.17 | 0.00 | - | 1 | 0 | 158.00 | 0.15 | 0.00 | - | 64 | 169 |
| 45.94 | 0.00 | - | 1 | 2 | 159.00 | 0.25 | 0.00 | - | 80 | 2,423 |
| 45.61 | 0.00 | - | 1 | 7 | 160.00 | 0.22 | -0.04 | -15.38% | 2 | 10,895 |
| - | - | - | - | - | 161.00 | 0.31 | 0.00 | - | 60 | 284 |
| 38.11 | 0.00 | - | - | 2 | 162.00 | 0.35 | 0.00 | - | 280 | 5,363 |
| - | - | - | - | - | 163.00 | 0.35 | 0.00 | - | 226 | 1,665 |
| 43.95 | 0.00 | - | 2 | 1 | 164.00 | 0.30 | -0.07 | -18.92% | 68 | 2,815 |
| 41.88 | 0.00 | - | 1 | 16 | 165.00 | 0.38 | 0.00 | - | 226 | 13,534 |
| 40.83 | 0.00 | - | - | 0 | 166.00 | 0.35 | 0.00 | - | 123 | 2,561 |
| - | - | - | - | - | 167.00 | 0.33 | -0.09 | -21.43% | 189 | 455 |
| 32.30 | 0.00 | - | 1 | 281 | 168.00 | 0.26 | 0.00 | - | 46 | 612 |
| 31.38 | 0.00 | - | 1 | 6 | 169.00 | 0.43 | 0.00 | - | 40 | 430 |
| 30.40 | 0.00 | - | 1 | 27 | 170.00 | 0.43 | 0.00 | - | 111 | 8,950 |
| 29.50 | 0.00 | - | 1 | 6 | 171.00 | 0.46 | 0.00 | - | 114 | 345 |
| 42.83 | 0.00 | - | 1 | 10 | 172.00 | 0.58 | 0.00 | - | 10 | 1,347 |
| 28.16 | 0.00 | - | 1 | 12 | 173.00 | 0.52 | 0.00 | - | 25 | 1,317 |
| 29.15 | -1.77 | -5.72% | 4 | 7 | 174.00 | 0.69 | 0.00 | - | 29 | 4,345 |
| 25.84 | 0.00 | - | 52 | 51 | 175.00 | 0.55 | -0.05 | -8.33% | 67 | 15,720 |
| 24.83 | 0.00 | - | 18 | 56 | 176.00 | 0.57 | -0.09 | -13.64% | 84 | 1,181 |
| 23.94 | 0.00 | - | 3 | 53 | 177.00 | 0.63 | -0.12 | -16.00% | 1 | 1,910 |
| 22.98 | 0.00 | - | 15 | 23 | 178.00 | 0.76 | 0.00 | - | 993 | 4,096 |
| 22.05 | 0.00 | - | 41 | 43 | 179.00 | 0.73 | -0.09 | -10.98% | 217 | 2,718 |
| 22.39 | 0.00 | - | 3 | 338 | 180.00 | 0.80 | -0.09 | -10.11% | 475 | 31,574 |
| 22.62 | +1.79 | +8.59% | 1 | 233 | 181.00 | 0.85 | -0.12 | -12.37% | 52 | 3,829 |
| 19.37 | 0.00 | - | 334 | 533 | 182.00 | 0.96 | -0.11 | -10.28% | 160 | 5,687 |
| 18.51 | 0.00 | - | 76 | 109 | 183.00 | 1.05 | -0.11 | -9.48% | 47 | 3,418 |
| 17.65 | 0.00 | - | 11 | 141 | 184.00 | 1.15 | -0.11 | -8.73% | 19 | 1,154 |
| 18.75 | +0.37 | +2.01% | 111 | 205 | 185.00 | 1.25 | -0.13 | -9.42% | 174 | 33,248 |
| 15.95 | 0.00 | - | 52 | 917 | 186.00 | 1.37 | -0.15 | -9.87% | 234 | 5,039 |
| 15.37 | 0.00 | - | 36 | 726 | 187.00 | 1.49 | -0.15 | -9.15% | 38 | 7,689 |
| 14.10 | 0.00 | - | 32 | 214 | 188.00 | 1.62 | -0.21 | -11.48% | 64 | 71,795 |
| 13.89 | 0.00 | - | 395 | 830 | 189.00 | 1.74 | -0.26 | -13.00% | 32 | 4,673 |
| 14.57 | +0.29 | +2.03% | 20,108 | 9,191 | 190.00 | 1.99 | -0.18 | -8.29% | 70,176 | 145,425 |
| 13.35 | +1.22 | +10.06% | 1 | 230 | 191.00 | 2.32 | +0.06 | +2.65% | 2 | 12,145 |
| 12.31 | 0.00 | - | 3 | 275 | 192.00 | 2.36 | -0.27 | -10.27% | 52,733 | 49,440 |
| 12.12 | +2.20 | +22.18% | 19 | 200 | 193.00 | 2.55 | -0.31 | -10.84% | 2,203 | 8,915 |
| 11.56 | -0.02 | -0.17% | 14 | 357 | 194.00 | 2.86 | -0.30 | -9.49% | 14,936 | 50,631 |
| 10.64 | +0.07 | +0.66% | 482 | 21,757 | 195.00 | 3.12 | -0.25 | -7.42% | 362 | 30,162 |
| 8.07 | 0.00 | - | 61 | 212 | 196.00 | 3.34 | -0.36 | -9.73% | 106 | 84,160 |
| 8.15 | 0.00 | - | 63 | 514 | 197.00 | 3.74 | -0.29 | -7.20% | 2,092 | 3,873 |
| 8.90 | +0.43 | +5.08% | 16 | 1,076 | 198.00 | 4.07 | -0.26 | -6.00% | 54 | 15,119 |
| 7.98 | +0.20 | +2.57% | 73 | 2,135 | 199.00 | 4.18 | -0.57 | -12.00% | 155 | 5,524 |
| 7.36 | +0.13 | +1.80% | 723 | 31,560 | 200.00 | 4.84 | -0.30 | -5.84% | 797 | 54,221 |
| 6.76 | +0.12 | +1.81% | 59 | 3,022 | 201.00 | 5.24 | -0.35 | -6.26% | 5,027 | 18,800 |
| 6.45 | +0.37 | +6.09% | 117 | 1,605 | 202.00 | 5.68 | -0.39 | -6.43% | 177 | 6,134 |
| 5.60 | +0.03 | +0.54% | 97 | 973 | 203.00 | 6.06 | -0.59 | -8.87% | 3 | 2,835 |
| 5.33 | +0.12 | +2.30% | 28 | 3,332 | 204.00 | 6.52 | -0.54 | -7.65% | 6 | 15,745 |
| 4.66 | +0.02 | +0.43% | 818 | 12,948 | 205.00 | 7.30 | -0.39 | -5.07% | 268 | 24,894 |
| 4.25 | -0.04 | -0.93% | 35 | 2,546 | 206.00 | 7.71 | -0.60 | -7.22% | 64 | 2,248 |
| 3.82 | 0.00 | - | 19 | 7,971 | 207.00 | 8.74 | -0.96 | -9.90% | 12 | 7,188 |
| 3.56 | +0.08 | +2.30% | 735 | 13,935 | 208.00 | 9.16 | -1.20 | -11.58% | 3 | 2,569 |
| 3.33 | +0.27 | +8.82% | 347 | 9,614 | 209.00 | 9.46 | -2.28 | -19.42% | 11 | 936 |
| 2.88 | +0.03 | +1.05% | 27,918 | 45,761 | 210.00 | 10.17 | -1.46 | -12.55% | 23 | 40,956 |
| 2.56 | +0.11 | +4.49% | 14,382 | 10,350 | 211.00 | 11.19 | -1.42 | -11.26% | 4 | 7,611 |
| 2.47 | +0.16 | +6.93% | 233 | 11,599 | 212.00 | 11.63 | -2.37 | -16.93% | 1 | 385 |
| 2.08 | +0.06 | +2.97% | 55 | 2,206 | 213.00 | 14.86 | 0.00 | - | 303 | 413 |
| 1.86 | +0.02 | +1.09% | 330 | 7,952 | 214.00 | 14.01 | -0.22 | -1.55% | 2 | 626 |
| 1.63 | -0.02 | -1.21% | 188 | 17,785 | 215.00 | 14.85 | -0.26 | -1.72% | 1 | 241 |
| 1.67 | +0.21 | +14.38% | 2 | 3,653 | 216.00 | 14.96 | 0.00 | - | 1 | 107 |
| 1.33 | +0.02 | +1.53% | 55 | 21,552 | 217.00 | 16.18 | -2.32 | -12.54% | 1 | 2,294 |
| 1.17 | +0.03 | +2.63% | 167 | 4,094 | 218.00 | 18.20 | 0.00 | - | 1 | 223 |
| 1.12 | +0.12 | +12.00% | 5 | 6,824 | 219.00 | 13.87 | 0.00 | - | - | 150 |
| 0.93 | 0.00 | - | 472 | 46,327 | 220.00 | 18.86 | -0.72 | -3.68% | 3 | 16 |
| 0.90 | +0.07 | +8.43% | 57 | 5,585 | 221.00 | 19.07 | 0.00 | - | 50 | 0 |
| 0.78 | +0.04 | +5.41% | 768 | 5,478 | 222.00 | 19.98 | 0.00 | - | 52 | 2 |
| 0.69 | +0.03 | +4.55% | 656 | 6,012 | 223.00 | 21.89 | 0.00 | - | 1 | 0 |
| 0.66 | +0.09 | +15.79% | 1 | 4,495 | 224.00 | 21.14 | 0.00 | - | 1 | 0 |
| 0.53 | +0.02 | +3.92% | 41 | 29,259 | 225.00 | 26.55 | 0.00 | - | 54 | 0 |
| 0.47 | +0.13 | +38.24% | 5 | 82 | 226.00 | - | - | - | - | - |
| 0.33 | +0.03 | +10.00% | 19 | 11,577 | 230.00 | 29.84 | -0.43 | -1.42% | 2 | 3 |
| 0.23 | +0.04 | +21.05% | 207 | 7,238 | 235.00 | 33.45 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 337 | 83,526 | 240.00 | 31.77 | 0.00 | - | 1 | 0 |
| 0.12 | +0.02 | +20.00% | 11 | 2,855 | 245.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 26 | 4,451 | 250.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1,420 | 255.00 | 52.27 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 1 | 6,278 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 424 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 28 | 731 | 270.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 264 | 964 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4,093 | 4,914 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 121 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 1,057 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 3,039 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 183 | 1,555 | 300.00 | 101.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 1,039 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.