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 30, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 89.06 | 0.00 | - | 1 | 1 | 120.00 | 0.11 | 0.00 | - | 5 | 3,328 |
| - | - | - | - | - | 125.00 | 0.14 | 0.00 | - | 3 | 1,371 |
| 77.61 | 0.00 | - | 10 | 36 | 130.00 | 0.21 | 0.00 | - | 100 | 267 |
| 43.49 | 0.00 | - | - | 5 | 135.00 | 0.20 | 0.00 | - | 1 | 614 |
| 62.45 | 0.00 | - | 1 | 6 | 140.00 | 0.26 | 0.00 | - | 4 | 1,283 |
| 35.41 | 0.00 | - | - | 5 | 145.00 | 0.30 | 0.00 | - | 1 | 279 |
| 51.48 | 0.00 | - | 2 | 18 | 150.00 | 0.35 | -0.06 | -14.63% | 20 | 658 |
| 50.57 | 0.00 | - | 5 | 6 | 155.00 | 0.43 | -0.09 | -17.31% | 30 | 1,320 |
| - | - | - | - | - | 156.00 | 0.50 | 0.00 | - | 1 | 3,512 |
| - | - | - | - | - | 157.00 | 0.50 | 0.00 | - | 3 | 866 |
| - | - | - | - | - | 158.00 | 0.59 | 0.00 | - | 4 | 234 |
| - | - | - | - | - | 159.00 | 0.61 | 0.00 | - | 20 | 43 |
| 40.84 | 0.00 | - | 8 | 33 | 160.00 | 0.60 | 0.00 | - | 250 | 2,379 |
| 38.86 | 0.00 | - | - | 383 | 161.00 | 1.38 | 0.00 | - | - | 103 |
| 41.05 | 0.00 | - | - | 1 | 162.00 | 0.58 | 0.00 | - | 1 | 227 |
| 41.64 | 0.00 | - | 1 | 5 | 163.00 | 1.54 | 0.00 | - | 164 | 428 |
| 40.12 | 0.00 | - | 1 | 1 | 164.00 | 0.80 | 0.00 | - | 10 | 88 |
| 41.00 | 0.00 | - | 5 | 29 | 165.00 | 0.75 | 0.00 | - | 100 | 6,275 |
| 30.29 | 0.00 | - | 20 | 21 | 166.00 | 0.73 | 0.00 | - | 10 | 198 |
| 34.32 | 0.00 | - | 2 | 5 | 167.00 | 0.72 | 0.00 | - | 10 | 602 |
| 37.00 | 0.00 | - | 1 | 23 | 168.00 | 0.77 | -0.05 | -6.10% | 2 | 2,566 |
| 36.24 | 0.00 | - | 1 | 3 | 169.00 | 1.06 | 0.00 | - | 30 | 6,709 |
| 36.27 | 0.00 | - | 15 | 29 | 170.00 | 0.88 | -0.23 | -20.72% | 84 | 856 |
| 31.06 | 0.00 | - | 3 | 3 | 171.00 | 1.01 | -0.23 | -18.55% | 30 | 81 |
| 34.52 | 0.00 | - | 2 | 4 | 172.00 | 1.06 | 0.00 | - | 30 | 156 |
| 36.17 | 0.00 | - | 1 | 8 | 173.00 | 1.04 | +0.29 | +38.67% | 5 | 25 |
| 31.83 | 0.00 | - | 3 | 1 | 174.00 | 0.80 | 0.00 | - | 2 | 78 |
| 30.36 | 0.00 | - | 30 | 202 | 175.00 | 1.16 | -0.09 | -7.20% | 428 | 2,018 |
| 35.68 | 0.00 | - | 10 | 25 | 176.00 | 1.26 | 0.00 | - | 4 | 116 |
| 27.70 | 0.00 | - | 1 | 255 | 177.00 | 1.41 | 0.00 | - | 1 | 153 |
| 33.88 | 0.00 | - | 20 | 58 | 178.00 | 1.85 | 0.00 | - | 1 | 436 |
| 34.10 | 0.00 | - | 1 | 5 | 179.00 | 3.71 | 0.00 | - | 1 | 16 |
| 24.95 | +0.12 | +0.48% | 1 | 6,617 | 180.00 | 1.64 | -0.15 | -8.38% | 35 | 2,145 |
| 22.36 | 0.00 | - | 15 | 18 | 181.00 | 1.91 | 0.00 | - | 6 | 157 |
| 30.67 | 0.00 | - | 1 | 174 | 182.00 | 2.26 | 0.00 | - | 2 | 95 |
| 23.53 | 0.00 | - | 1 | 49 | 183.00 | 2.08 | -0.44 | -17.46% | 1 | 96 |
| 21.16 | +1.31 | +6.60% | 4 | 31 | 184.00 | 2.10 | -0.49 | -18.92% | 1 | 8 |
| 20.86 | +1.99 | +10.55% | 6 | 1,569 | 185.00 | 2.25 | -0.40 | -15.09% | 101 | 2,777 |
| 19.72 | 0.00 | - | 11 | 31 | 186.00 | 2.16 | 0.00 | - | 2 | 208 |
| 18.68 | -4.26 | -18.57% | 4 | 65 | 187.00 | 3.27 | 0.00 | - | 62 | 1,202 |
| 16.79 | 0.00 | - | 2 | 16 | 188.00 | 2.78 | +0.30 | +12.10% | 35 | 143 |
| 17.37 | 0.00 | - | 161 | 142 | 189.00 | 2.88 | 0.00 | - | 220 | 374 |
| 17.35 | +2.92 | +20.24% | 1 | 326 | 190.00 | 3.48 | 0.00 | - | 211 | 1,023 |
| 15.76 | 0.00 | - | 15 | 185 | 191.00 | 4.25 | 0.00 | - | 30 | 143 |
| 14.38 | 0.00 | - | 2 | 136 | 192.00 | 4.41 | 0.00 | - | 55 | 179 |
| 12.58 | 0.00 | - | 1 | 92 | 193.00 | 4.05 | -0.87 | -17.68% | 1 | 530 |
| 13.45 | 0.00 | - | 20 | 105 | 194.00 | 4.34 | -0.75 | -14.73% | 25 | 168 |
| 11.05 | 0.00 | - | 6 | 268 | 195.00 | 5.61 | 0.00 | - | 46 | 527 |
| 14.99 | 0.00 | - | 1 | 20 | 196.00 | 5.96 | 0.00 | - | 599 | 529 |
| 13.20 | 0.00 | - | 1 | 95 | 197.00 | 6.34 | 0.00 | - | 346 | 403 |
| 10.97 | +0.47 | +4.48% | 11 | 140 | 198.00 | 6.89 | 0.00 | - | 315 | 261 |
| 9.00 | 0.00 | - | 7 | 375 | 199.00 | 5.82 | -1.26 | -17.80% | 67 | 417 |
| 9.99 | +0.34 | +3.52% | 23 | 907 | 200.00 | 6.40 | -0.25 | -3.76% | 106 | 1,825 |
| 9.45 | +1.79 | +23.37% | 1 | 86 | 201.00 | 6.67 | -1.25 | -15.78% | 2 | 57 |
| 8.84 | +0.30 | +3.51% | 1 | 133 | 202.00 | 8.61 | 0.00 | - | 54 | 76 |
| 7.98 | +0.05 | +0.63% | 55 | 269 | 203.00 | 9.16 | 0.00 | - | 2 | 217 |
| 7.50 | +0.26 | +3.59% | 129 | 51 | 204.00 | 7.71 | 0.00 | - | 3 | 384 |
| 7.44 | +0.53 | +7.67% | 16 | 1,818 | 205.00 | 9.94 | 0.00 | - | 13 | 880 |
| 5.23 | 0.00 | - | 3 | 175 | 206.00 | 7.49 | 0.00 | - | 1 | 6 |
| 5.50 | 0.00 | - | 15 | 113 | 207.00 | 7.32 | 0.00 | - | 10 | 21 |
| 6.19 | 0.00 | - | 191 | 225 | 208.00 | 9.11 | 0.00 | - | 1,500 | 1,198 |
| 5.26 | +0.10 | +1.94% | 6 | 136 | 209.00 | 10.76 | 0.00 | - | 3 | 5 |
| 5.22 | +0.35 | +7.19% | 157 | 1,020 | 210.00 | 13.35 | 0.00 | - | 2 | 122 |
| 7.44 | 0.00 | - | 208 | 237 | 211.00 | 12.08 | 0.00 | - | - | 1 |
| 4.19 | 0.00 | - | 44 | 97 | 212.00 | 14.00 | 0.00 | - | 1 | 31 |
| 3.05 | 0.00 | - | 4 | 63 | 213.00 | 12.43 | 0.00 | - | 2 | 4 |
| 3.55 | 0.00 | - | 42 | 435 | 214.00 | 10.43 | 0.00 | - | 1 | 2 |
| 3.65 | +0.33 | +9.94% | 3 | 3,084 | 215.00 | 13.25 | 0.00 | - | 1 | 1,505 |
| 2.14 | -0.03 | -1.38% | 12 | 725 | 220.00 | 18.21 | 0.00 | - | 1 | 17 |
| 1.47 | +0.06 | +4.26% | 53 | 4,416 | 225.00 | 26.36 | 0.00 | - | 4 | 1 |
| 0.98 | +0.13 | +15.29% | 10 | 634 | 230.00 | 26.01 | 0.00 | - | 2 | 0 |
| 0.66 | +0.20 | +43.48% | 65 | 1,444 | 235.00 | 29.19 | 0.00 | - | 1 | 0 |
| 0.41 | -0.01 | -2.38% | 24 | 732 | 240.00 | 32.14 | 0.00 | - | 14 | 0 |
| 0.24 | 0.00 | - | 2 | 404 | 245.00 | 47.50 | 0.00 | - | - | 0 |
| 0.25 | +0.05 | +25.00% | 9 | 1,893 | 250.00 | 52.78 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 564 | 255.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 909 | 260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 494 | 926 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.