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 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.06 | +0.01 | +20.00% | 606 | 371 |
| 106.95 | 0.00 | - | 2 | 2 | 100.00 | 0.07 | 0.00 | - | 10 | 3,147 |
| - | - | - | - | - | 105.00 | 0.19 | 0.00 | - | 10 | 444 |
| - | - | - | - | - | 110.00 | 0.14 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 115.00 | 0.13 | 0.00 | - | 50 | 2,633 |
| 81.73 | 0.00 | - | 1 | 2 | 120.00 | 0.16 | 0.00 | - | 6 | 6,334 |
| - | - | - | - | - | 125.00 | 0.16 | 0.00 | - | 2 | 159 |
| 77.88 | 0.00 | - | - | 2 | 130.00 | 0.21 | -0.04 | -16.00% | 5 | 496 |
| 67.75 | +0.55 | +0.82% | - | 1 | 135.00 | 0.28 | 0.00 | - | 200 | 450 |
| 63.22 | +2.52 | +4.15% | 10 | 3 | 140.00 | 0.34 | 0.00 | - | 1 | 310 |
| 64.00 | 0.00 | - | 1 | 1 | 145.00 | 0.44 | 0.00 | - | 68 | 2,031 |
| 54.27 | 0.00 | - | 1 | 7 | 150.00 | 0.47 | -0.04 | -7.84% | 510 | 21,658 |
| 50.80 | 0.00 | - | 1 | 2 | 155.00 | 0.66 | 0.00 | - | 152 | 14,691 |
| 46.94 | 0.00 | - | 4 | 5 | 160.00 | 0.68 | -0.04 | -5.56% | 31 | 8,877 |
| 43.17 | 0.00 | - | 2 | 0 | 165.00 | 0.89 | -0.09 | -9.18% | 10 | 9,923 |
| 33.58 | 0.00 | - | 5 | 43 | 170.00 | 1.13 | -0.07 | -5.83% | 13 | 36,043 |
| 29.05 | 0.00 | - | 5 | 19 | 175.00 | 1.51 | -0.18 | -10.65% | 11 | 8,524 |
| 33.48 | 0.00 | - | 1 | 1 | 176.00 | 1.18 | 0.00 | - | 2,053 | 2,074 |
| 35.09 | 0.00 | - | 2 | 2 | 177.00 | 2.03 | 0.00 | - | 3 | 230 |
| 31.44 | 0.00 | - | 2 | 2 | 178.00 | 1.79 | +0.15 | +9.15% | 12 | 13 |
| 26.19 | 0.00 | - | 2 | 2 | 179.00 | 1.38 | 0.00 | - | 2,752 | 2,754 |
| 25.39 | +0.39 | +1.56% | 52 | 27 | 180.00 | 2.03 | -0.12 | -5.58% | 6 | 5,142 |
| 28.83 | 0.00 | - | 1 | 3 | 181.00 | 2.24 | -0.39 | -14.83% | 36 | 99 |
| 24.78 | 0.00 | - | 5 | 94 | 182.00 | 2.24 | -0.44 | -16.42% | 12 | 5,948 |
| 21.18 | 0.00 | - | 2 | 8 | 183.00 | 2.42 | +0.09 | +3.86% | 13 | 20 |
| 30.13 | 0.00 | - | 2 | 2 | 184.00 | 2.78 | 0.00 | - | 1 | 41 |
| 22.06 | 0.00 | - | 7 | 18 | 185.00 | 2.78 | -0.14 | -4.79% | 1,842 | 252 |
| 20.81 | -3.37 | -13.94% | 10 | 3 | 186.00 | 3.12 | 0.00 | - | 1 | 1,459 |
| 21.75 | 0.00 | - | 5 | 9 | 187.00 | 3.25 | -0.43 | -11.68% | 1 | 241 |
| 17.22 | 0.00 | - | 2 | 10 | 188.00 | 3.45 | -0.09 | -2.54% | 1 | 601 |
| 16.73 | 0.00 | - | 1 | 36 | 189.00 | 3.55 | -0.22 | -5.84% | 4 | 6,974 |
| 17.70 | +0.68 | +4.00% | 9 | 531 | 190.00 | 3.80 | -0.15 | -3.80% | 251 | 8,751 |
| 20.00 | 0.00 | - | 1 | 35 | 191.00 | 4.85 | 0.00 | - | 85 | 5,972 |
| 16.21 | 0.00 | - | 1 | 121 | 192.00 | 4.29 | -0.25 | -5.51% | 5 | 4,371 |
| 14.90 | 0.00 | - | 1 | 210 | 193.00 | 5.46 | 0.00 | - | 13 | 258 |
| 14.27 | +1.00 | +7.54% | 31 | 76 | 194.00 | 6.05 | 0.00 | - | 2 | 1,133 |
| 13.73 | +0.21 | +1.55% | 1 | 2,287 | 195.00 | 5.14 | -0.20 | -3.75% | 9 | 4,368 |
| 13.39 | 0.00 | - | 102 | 371 | 196.00 | 4.40 | 0.00 | - | 41 | 184 |
| 12.31 | +1.67 | +15.70% | 1 | 61 | 197.00 | 5.90 | -0.72 | -10.88% | 1 | 4,796 |
| 11.01 | 0.00 | - | 54 | 323 | 198.00 | 6.45 | -0.77 | -10.66% | 1 | 1,374 |
| 9.44 | 0.00 | - | 3 | 1,284 | 199.00 | 8.00 | 0.00 | - | 1 | 1,144 |
| 10.60 | +0.09 | +0.86% | 25 | 1,245 | 200.00 | 7.01 | -0.20 | -2.77% | 85 | 9,764 |
| 10.31 | +1.46 | +16.50% | 66 | 2,255 | 201.00 | 7.15 | -1.05 | -12.80% | 20 | 231 |
| 9.72 | +0.56 | +6.11% | 12 | 1,652 | 202.00 | 7.90 | -0.81 | -9.30% | 12 | 5,107 |
| 8.60 | 0.00 | - | 92 | 696 | 203.00 | 9.57 | 0.00 | - | 1 | 1,119 |
| 7.95 | 0.00 | - | 6 | 479 | 204.00 | 10.04 | 0.00 | - | 6 | 863 |
| 8.10 | +0.22 | +2.79% | 60 | 4,615 | 205.00 | 9.91 | 0.00 | - | 45 | 9,029 |
| 7.63 | +0.24 | +3.25% | 4 | 502 | 206.00 | 10.48 | 0.00 | - | 40 | 544 |
| 5.75 | 0.00 | - | 1 | 5,575 | 207.00 | 10.77 | 0.00 | - | 4 | 319 |
| 6.68 | +1.05 | +18.65% | 1 | 555 | 208.00 | 12.67 | 0.00 | - | 1 | 1,432 |
| 4.89 | 0.00 | - | 2 | 482 | 209.00 | 8.69 | 0.00 | - | 3 | 415 |
| 5.72 | +0.08 | +1.42% | 329 | 13,079 | 210.00 | 12.61 | 0.00 | - | 2 | 503 |
| 4.25 | 0.00 | - | 5 | 1,048 | 211.00 | 12.15 | 0.00 | - | 2 | 3 |
| 5.09 | +0.23 | +4.73% | 6 | 980 | 212.00 | 14.21 | 0.00 | - | 1 | 950 |
| 3.69 | 0.00 | - | 5 | 698 | 213.00 | 14.31 | 0.00 | - | - | 1 |
| 4.11 | 0.00 | - | 28 | 3,954 | 214.00 | 12.00 | 0.00 | - | 6 | 3 |
| 3.99 | +0.06 | +1.53% | 34 | 9,839 | 215.00 | 12.16 | 0.00 | - | 63 | 48 |
| 2.77 | +0.10 | +3.75% | 264 | 8,901 | 220.00 | 19.45 | -2.44 | -11.15% | 1 | 65 |
| 2.02 | +0.21 | +11.60% | 89 | 18,439 | 225.00 | 21.76 | 0.00 | - | 1 | 24 |
| 1.27 | +0.09 | +7.63% | 39 | 4,718 | 230.00 | 31.54 | 0.00 | - | 5 | 5 |
| 0.88 | +0.13 | +17.33% | 25 | 7,756 | 235.00 | 35.29 | 0.00 | - | 5 | 0 |
| 0.62 | +0.05 | +8.77% | 7 | 4,013 | 240.00 | 31.68 | 0.00 | - | - | 0 |
| 0.46 | +0.05 | +12.20% | 5 | 2,168 | 245.00 | - | - | - | - | - |
| 0.36 | +0.05 | +16.13% | 8 | 6,805 | 250.00 | 40.00 | 0.00 | - | 100 | 0 |
| 0.23 | 0.00 | - | 11 | 2,298 | 255.00 | - | - | - | - | - |
| 0.22 | +0.06 | +37.50% | 100 | 3,695 | 260.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 5,314 | 265.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 2,797 | 270.00 | - | - | - | - | - |
| 0.13 | +0.03 | +30.00% | 38 | 2,461 | 275.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 10 | 1,658 | 280.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 1,317 | 285.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 100 | 321 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 415 | 295.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 270 | 2,182 | 300.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 557 | 305.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 1,106 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.