iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 4, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.04 | 0.00 | - | - | 2 |
| 80.56 | 0.00 | - | - | 0 | 140.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 145.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 150.00 | 0.01 | 0.00 | - | 1 | 31 |
| 65.53 | 0.00 | - | - | 0 | 155.00 | 0.03 | 0.00 | - | 282 | 4,286 |
| 56.84 | 0.00 | - | 1 | 0 | 160.00 | 0.01 | 0.00 | - | 1 | 364 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 30 | 366 |
| 53.41 | 0.00 | - | 10 | 0 | 170.00 | 0.01 | 0.00 | - | 31 | 1,327 |
| - | - | - | - | - | 175.00 | 0.02 | -0.01 | -33.33% | 1 | 1,553 |
| 37.13 | 0.00 | - | 1 | 0 | 180.00 | 0.03 | 0.00 | - | 49 | 447 |
| 35.12 | 0.00 | - | 5 | 5 | 185.00 | 0.02 | -0.02 | -50.00% | 9 | 215 |
| 19.47 | 0.00 | - | 1 | 0 | 190.00 | 0.03 | -0.02 | -40.00% | 688 | 714 |
| - | - | - | - | - | 192.50 | 0.05 | 0.00 | - | 5 | 345 |
| 28.48 | 0.00 | - | 1 | 4 | 195.00 | 0.04 | -0.02 | -33.33% | 9 | 2,737 |
| 16.02 | 0.00 | - | - | 0 | 196.00 | 0.09 | 0.00 | - | 5 | 617 |
| 27.29 | 0.00 | - | 22 | 0 | 197.00 | 0.05 | -0.05 | -50.00% | 5 | 639 |
| 13.95 | 0.00 | - | 1 | 0 | 198.00 | 0.05 | -0.04 | -44.44% | 4 | 423 |
| 10.40 | 0.00 | - | 12 | 0 | 199.00 | 0.06 | -0.02 | -25.00% | 76 | 218 |
| 21.53 | +1.58 | +7.92% | 103 | 12 | 200.00 | 0.04 | -0.05 | -55.56% | 72 | 4,630 |
| 21.45 | +2.41 | +12.66% | 26 | 2 | 201.00 | 0.06 | -0.05 | -45.45% | 14 | 2,753 |
| 18.62 | 0.00 | - | 2 | 2 | 202.00 | 0.06 | -0.07 | -53.85% | 204 | 3,802 |
| 17.77 | 0.00 | - | 2 | 0 | 203.00 | 0.05 | -0.07 | -58.33% | 158 | 1,593 |
| 15.37 | 0.00 | - | 1 | 2 | 204.00 | 0.08 | -0.07 | -46.67% | 254 | 516 |
| 17.65 | +1.97 | +12.56% | 41 | 57 | 205.00 | 0.08 | -0.08 | -50.00% | 128 | 831 |
| 12.75 | 0.00 | - | 2 | 2 | 206.00 | 0.22 | +0.02 | +10.00% | 840 | 4,624 |
| 11.84 | 0.00 | - | 1 | 1 | 207.00 | 0.13 | -0.13 | -50.00% | 8,257 | 1,615 |
| 13.20 | 0.00 | - | 14 | 2 | 208.00 | 0.16 | -0.16 | -50.00% | 5,048 | 8,964 |
| 10.59 | 0.00 | - | 1 | 15 | 209.00 | 0.21 | -0.22 | -51.16% | 2,905 | 1,535 |
| 11.68 | +2.00 | +20.66% | 12 | 265 | 210.00 | 0.29 | -0.18 | -38.30% | 2,748 | 4,140 |
| 10.58 | +1.78 | +20.23% | 5 | 253 | 211.00 | 0.37 | -0.21 | -36.21% | 1,125 | 882 |
| 9.22 | +1.28 | +16.12% | 30 | 515 | 212.00 | 0.48 | -0.22 | -31.43% | 906 | 2,930 |
| 7.61 | 0.00 | - | 1 | 250 | 213.00 | 0.60 | -0.29 | -32.58% | 1,036 | 925 |
| 7.37 | +1.04 | +16.43% | 70 | 3,964 | 214.00 | 0.80 | -0.30 | -27.27% | 801 | 9,030 |
| 6.35 | +0.78 | +14.00% | 300 | 3,322 | 215.00 | 1.00 | -0.31 | -23.66% | 4,542 | 12,812 |
| 5.54 | +0.69 | +14.23% | 118 | 766 | 216.00 | 1.24 | -0.42 | -25.30% | 2,256 | 2,165 |
| 5.07 | +0.77 | +17.91% | 110 | 1,217 | 217.00 | 1.50 | -0.46 | -23.47% | 4,968 | 4,632 |
| 4.34 | +0.76 | +21.23% | 791 | 1,095 | 218.00 | 1.85 | -0.46 | -19.91% | 999 | 18,253 |
| 3.66 | +0.54 | +17.31% | 501 | 1,908 | 219.00 | 2.18 | -0.61 | -21.86% | 1,519 | 4,418 |
| 3.24 | +0.61 | +23.19% | 1,645 | 14,514 | 220.00 | 2.67 | -0.62 | -18.84% | 7,316 | 7,944 |
| 2.72 | +0.57 | +26.51% | 906 | 1,936 | 221.00 | 3.17 | -0.69 | -17.88% | 1,398 | 1,623 |
| 2.27 | +0.49 | +27.53% | 2,639 | 3,287 | 222.00 | 3.50 | -0.87 | -19.91% | 1,521 | 6,552 |
| 1.84 | +0.40 | +27.78% | 1,501 | 2,719 | 223.00 | 4.11 | -1.14 | -21.71% | 149 | 2,585 |
| 1.50 | +0.33 | +28.21% | 1,869 | 1,682 | 224.00 | 4.83 | -1.12 | -18.82% | 209 | 360 |
| 1.18 | +0.25 | +26.88% | 7,503 | 14,122 | 225.00 | 6.11 | -0.51 | -7.70% | 218 | 141 |
| 0.93 | +0.21 | +29.17% | 770 | 4,042 | 226.00 | 6.26 | -0.88 | -12.32% | 219 | 143 |
| 0.72 | +0.15 | +26.32% | 2,524 | 5,870 | 227.00 | 7.05 | -0.83 | -10.53% | 18 | 87 |
| 0.54 | +0.12 | +28.57% | 5,069 | 1,596 | 228.00 | 6.70 | -1.61 | -19.37% | 3 | 41 |
| 0.40 | -0.01 | -2.44% | 694 | 751 | 229.00 | 7.55 | -1.88 | -19.94% | 6 | 25 |
| 0.31 | +0.05 | +19.23% | 12,551 | 2,674 | 230.00 | 9.77 | -1.15 | -10.53% | 9 | 50 |
| 0.21 | +0.01 | +5.00% | 435 | 4,671 | 231.00 | - | - | - | - | - |
| 0.14 | +0.01 | +7.69% | 375 | 771 | 232.50 | 11.65 | -0.99 | -7.83% | 2 | 0 |
| 0.09 | -0.01 | -10.00% | 706 | 5,570 | 234.00 | 11.68 | -2.61 | -18.26% | 2 | 0 |
| 0.07 | -0.01 | -12.50% | 350 | 10,607 | 235.00 | 14.72 | 0.00 | - | 7 | 1 |
| 0.05 | -0.02 | -28.57% | 342 | 567 | 237.50 | 23.79 | 0.00 | - | - | 1 |
| 0.04 | -0.01 | -20.00% | 243 | 4,242 | 240.00 | 18.10 | 0.00 | - | 2 | 2 |
| 0.05 | +0.02 | +66.67% | 45 | 814 | 245.00 | 27.70 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 100 | 492 | 250.00 | 30.98 | 0.00 | - | 3 | 3 |
| 0.02 | 0.00 | - | 140 | 1,029 | 255.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 774 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 159 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 47 | 93 | 270.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 275.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 25 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 5 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 38 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.