iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 85.00 | 0.03 | 0.00 | - | 5 | 819 |
| 110.47 | 0.00 | - | - | 1 | 90.00 | 0.03 | 0.00 | - | 10 | 6,104 |
| 92.70 | 0.00 | - | 2 | 1 | 95.00 | 0.03 | 0.00 | - | 1 | 4,316 |
| 102.71 | 0.00 | - | 1 | 19 | 100.00 | 0.04 | 0.00 | - | 2 | 1,736 |
| 75.73 | 0.00 | - | 5 | 2 | 105.00 | 0.04 | 0.00 | - | 372 | 260 |
| - | - | - | - | - | 110.00 | 0.06 | 0.00 | - | 1 | 12,572 |
| 88.68 | 0.00 | - | - | 38 | 115.00 | 0.10 | 0.00 | - | 1 | 234 |
| 83.50 | 0.00 | - | 1 | 71 | 120.00 | 0.08 | 0.00 | - | 1 | 8,661 |
| 75.73 | 0.00 | - | 4 | 144 | 125.00 | 0.07 | 0.00 | - | 1 | 2,808 |
| 74.42 | 0.00 | - | 4 | 37 | 130.00 | 0.17 | 0.00 | - | 39 | 14,626 |
| 75.50 | 0.00 | - | 1 | 513 | 135.00 | 0.18 | -0.01 | -5.26% | 1 | 17,800 |
| 61.08 | 0.00 | - | 2 | 37 | 140.00 | 0.20 | -0.05 | -20.00% | 153 | 37,549 |
| 58.28 | 0.00 | - | 2 | 107 | 145.00 | 0.26 | 0.00 | - | 3 | 16,980 |
| 52.87 | +1.63 | +3.18% | 1 | 735 | 150.00 | 0.31 | 0.00 | - | 20 | 49,865 |
| 46.53 | 0.00 | - | 2 | 236 | 155.00 | 0.37 | -0.04 | -9.76% | 3,048 | 53,356 |
| 41.80 | 0.00 | - | 6 | 317 | 160.00 | 0.44 | -0.03 | -6.38% | 1 | 26,432 |
| 39.19 | 0.00 | - | 2 | 952 | 165.00 | 0.56 | -0.11 | -16.42% | 3,050 | 58,585 |
| 31.99 | 0.00 | - | 51 | 9,206 | 170.00 | 0.77 | -0.15 | -16.30% | 79 | 75,706 |
| 28.95 | +1.95 | +7.22% | 1 | 5,675 | 175.00 | 1.04 | -0.08 | -7.14% | 18 | 65,070 |
| 22.91 | 0.00 | - | 599 | 11,686 | 180.00 | 1.42 | -0.16 | -10.13% | 314 | 77,603 |
| 22.19 | 0.00 | - | 193 | 884 | 181.00 | 1.52 | -0.13 | -7.88% | 1 | 10,794 |
| 28.00 | 0.00 | - | 1 | 306 | 182.00 | 1.69 | -0.13 | -7.14% | 1 | 6,210 |
| 23.89 | 0.00 | - | 5 | 2,925 | 183.00 | 2.34 | 0.00 | - | 2 | 11,915 |
| 21.82 | +0.70 | +3.31% | 1 | 1,476 | 184.00 | 1.98 | -0.24 | -10.81% | 1 | 4,344 |
| 20.55 | +2.42 | +13.35% | 1 | 11,643 | 185.00 | 2.05 | -0.18 | -8.07% | 1,514 | 59,690 |
| 17.84 | 0.00 | - | 2 | 1,018 | 186.00 | 2.27 | -0.56 | -19.79% | 3 | 5,683 |
| 17.21 | 0.00 | - | 11 | 1,306 | 187.00 | 2.38 | -0.19 | -7.39% | 513 | 6,293 |
| 22.61 | 0.00 | - | 1 | 955 | 188.00 | 2.56 | -0.64 | -20.00% | 102 | 6,808 |
| 15.88 | 0.00 | - | 38 | 1,008 | 189.00 | 3.47 | 0.00 | - | 201 | 1,764 |
| 16.67 | +0.38 | +2.33% | 26 | 4,241 | 190.00 | 2.91 | -0.28 | -8.78% | 79 | 68,423 |
| 14.20 | 0.00 | - | 137 | 1,637 | 191.00 | 3.11 | -0.58 | -15.72% | 43 | 7,627 |
| 15.20 | +2.19 | +16.83% | 2 | 2,744 | 192.00 | 3.44 | -0.26 | -7.03% | 41 | 3,635 |
| 17.07 | 0.00 | - | 4 | 1,824 | 193.00 | 3.62 | -0.88 | -19.56% | 1 | 8,087 |
| 13.55 | 0.00 | - | 9 | 332 | 194.00 | 3.86 | -0.68 | -14.98% | 5,004 | 2,364 |
| 12.94 | +0.34 | +2.70% | 3 | 2,684 | 195.00 | 4.15 | -0.31 | -6.95% | 41 | 38,597 |
| 11.90 | +0.93 | +8.48% | 1 | 1,640 | 196.00 | 4.67 | -0.15 | -3.11% | 2 | 1,568 |
| 11.29 | +0.02 | +0.18% | 4 | 2,299 | 197.00 | 4.70 | -0.42 | -8.20% | 6 | 3,945 |
| 10.75 | +0.07 | +0.66% | 31 | 1,209 | 198.00 | 5.14 | -0.35 | -6.38% | 241 | 10,349 |
| 9.98 | +0.02 | +0.20% | 65 | 2,051 | 199.00 | 5.66 | -0.25 | -4.23% | 10 | 2,172 |
| 9.46 | +0.01 | +0.11% | 287 | 23,154 | 200.00 | 6.01 | -0.33 | -5.21% | 190 | 33,584 |
| 8.90 | +0.11 | +1.25% | 80 | 2,442 | 201.00 | 6.42 | -0.35 | -5.17% | 12 | 3,459 |
| 8.52 | +0.27 | +3.27% | 338 | 4,425 | 202.00 | 6.70 | -0.42 | -5.90% | 103 | 4,051 |
| 7.91 | +0.16 | +2.06% | 16 | 2,466 | 203.00 | 7.03 | -1.03 | -12.78% | 4 | 3,643 |
| 7.26 | +0.14 | +1.97% | 24 | 1,886 | 204.00 | 7.52 | -0.71 | -8.63% | 1,502 | 6,334 |
| 6.78 | +0.09 | +1.35% | 42 | 31,733 | 205.00 | 8.30 | -0.46 | -5.25% | 40 | 16,002 |
| 6.59 | +0.47 | +7.68% | 4 | 3,817 | 206.00 | 8.75 | -2.01 | -18.68% | 19 | 4,245 |
| 5.86 | +0.13 | +2.27% | 7 | 4,210 | 207.00 | 9.29 | -0.61 | -6.16% | 5 | 4,531 |
| 5.23 | -0.12 | -2.24% | 1 | 5,794 | 208.00 | 11.93 | 0.00 | - | 31 | 1,909 |
| 5.10 | +0.70 | +15.91% | 3 | 3,490 | 209.00 | 12.34 | 0.00 | - | 10 | 970 |
| 4.69 | +0.07 | +1.52% | 649 | 26,458 | 210.00 | 11.46 | -0.27 | -2.30% | 3 | 11,023 |
| 4.32 | +0.08 | +1.89% | 291 | 3,062 | 211.00 | 11.72 | -0.78 | -6.24% | 1 | 5,990 |
| 4.14 | +0.20 | +5.08% | 56 | 11,726 | 212.00 | 14.16 | 0.00 | - | 60 | 1,510 |
| 3.69 | +0.20 | +5.73% | 1 | 7,091 | 213.00 | 13.03 | -2.60 | -16.63% | 14 | 152 |
| 3.38 | +0.46 | +15.75% | 6,009 | 5,617 | 214.00 | 16.14 | 0.00 | - | 10 | 54 |
| 3.13 | +0.09 | +2.96% | 657 | 24,840 | 215.00 | 15.37 | -1.28 | -7.69% | 1 | 1,797 |
| 2.90 | +0.09 | +3.20% | 181 | 7,147 | 216.00 | 15.68 | -1.25 | -7.38% | 1 | 1,303 |
| 2.68 | +0.17 | +6.77% | 5 | 9,761 | 217.00 | 18.90 | 0.00 | - | 5,002 | 5,000 |
| 2.60 | +0.25 | +10.64% | 2 | 13,466 | 218.00 | 16.85 | 0.00 | - | 11 | 750 |
| 2.26 | +0.54 | +31.40% | 78 | 2,377 | 219.00 | 18.74 | -1.81 | -8.81% | 10 | 133 |
| 2.01 | +0.06 | +3.08% | 202 | 38,648 | 220.00 | 22.07 | 0.00 | - | 1 | 218 |
| 1.93 | +0.11 | +6.04% | 1 | 2,827 | 221.00 | 15.96 | 0.00 | - | 240 | 241 |
| 1.70 | +0.06 | +3.66% | 1,220 | 2,453 | 222.00 | 20.58 | 0.00 | - | 1 | 71 |
| 1.60 | +0.08 | +5.26% | 163 | 8,947 | 223.00 | 17.55 | 0.00 | - | 114 | 15 |
| 1.45 | +0.07 | +5.07% | 254 | 2,476 | 224.00 | 18.42 | 0.00 | - | 61 | 0 |
| 1.27 | +0.03 | +2.42% | 529 | 34,148 | 225.00 | 24.55 | 0.00 | - | 10 | 15 |
| 0.80 | +0.02 | +2.56% | 558 | 31,070 | 230.00 | 27.08 | 0.00 | - | 2 | 0 |
| 0.55 | +0.05 | +10.00% | 13 | 12,481 | 235.00 | 30.74 | 0.00 | - | 1 | 0 |
| 0.39 | +0.06 | +18.18% | 534 | 13,320 | 240.00 | 37.70 | 0.00 | - | 1 | 0 |
| 0.31 | +0.09 | +40.91% | 1 | 2,088 | 245.00 | 46.14 | 0.00 | - | - | 0 |
| 0.21 | +0.03 | +16.67% | 36 | 5,906 | 250.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 40 | 3,653 | 255.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 5 | 2,798 | 260.00 | 56.00 | 0.00 | - | 7 | 0 |
| 0.09 | 0.00 | - | 3 | 6,904 | 265.00 | 63.47 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 11 | 6,349 | 270.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 3,806 | 275.00 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 3 | 2,808 | 280.00 | 116.25 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 25 | 609 | 285.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 250 | 732 | 290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 50 | 1,101 | 295.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 5 | 1,131 | 300.00 | 101.40 | 0.00 | - | - | - |
| 0.02 | 0.00 | - | 25 | 601 | 305.00 | 104.47 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 593 | 1,779 | 310.00 | 109.08 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.