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 25, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 125.00 | 0.04 | 0.00 | - | - | 3 |
| - | - | - | - | - | 135.00 | 0.09 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.03 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 145.00 | 0.05 | 0.00 | - | 20 | 28 |
| - | - | - | - | - | 150.00 | 0.04 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 160.00 | 0.06 | -0.02 | -25.00% | 2 | 39 |
| - | - | - | - | - | 165.00 | 0.08 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 170.00 | 0.09 | 0.00 | - | 100 | 411 |
| 47.11 | 0.00 | - | 2 | 2 | 175.00 | 0.11 | 0.00 | - | 11 | 449 |
| 40.83 | 0.00 | - | 30 | 14 | 180.00 | 0.14 | +0.01 | +7.69% | 26 | 963 |
| 37.07 | 0.00 | - | 2 | 16 | 185.00 | 0.18 | +0.01 | +5.88% | 17 | 665 |
| 32.20 | +2.25 | +7.51% | 3 | 13 | 190.00 | 0.24 | 0.00 | - | 16 | 1,493 |
| - | - | - | - | - | 192.50 | 0.24 | -0.07 | -22.58% | 15 | 74 |
| 27.34 | 0.00 | - | 9 | 9 | 195.00 | 0.34 | -0.01 | -2.86% | 31 | 248 |
| 28.46 | 0.00 | - | - | 1 | 196.00 | 0.31 | -0.07 | -18.42% | 1 | 244 |
| 13.05 | 0.00 | - | - | 13 | 197.50 | 0.40 | -0.04 | -9.09% | 60 | 326 |
| 22.91 | +0.39 | +1.73% | 1 | 23 | 199.00 | 0.44 | -0.07 | -13.73% | 203 | 336 |
| 21.05 | 0.00 | - | 300 | 366 | 200.00 | 0.54 | -0.01 | -1.82% | 159 | 3,006 |
| 21.25 | 0.00 | - | 7 | 31 | 201.00 | 0.47 | -0.13 | -21.67% | 40 | 934 |
| 9.58 | 0.00 | - | - | 3 | 202.00 | 0.66 | 0.00 | - | 2,518 | 3,772 |
| 19.00 | 0.00 | - | 1 | 13 | 202.50 | 0.54 | -0.14 | -20.59% | 3 | 277 |
| 19.07 | 0.00 | - | 2 | 22 | 203.00 | 0.70 | -0.03 | -4.11% | 28 | 299 |
| 18.15 | 0.00 | - | 2 | 12 | 204.00 | 0.83 | -0.01 | -1.19% | 2,440 | 150 |
| 18.99 | +2.83 | +17.51% | 1 | 64 | 205.00 | 0.97 | +0.06 | +6.59% | 2,377 | 2,544 |
| 14.87 | 0.00 | - | 1 | 84 | 206.00 | 0.94 | -0.10 | -9.62% | 39 | 345 |
| 14.24 | 0.00 | - | 1 | 78 | 207.00 | 1.14 | +0.01 | +0.88% | 4 | 380 |
| 14.35 | 0.00 | - | 1 | 18 | 207.50 | 1.09 | -0.10 | -8.40% | 13 | 234 |
| 15.89 | +1.71 | +12.06% | 1 | 54 | 208.00 | 1.15 | -0.17 | -12.88% | 140 | 348 |
| 12.54 | 0.00 | - | 1 | 48 | 209.00 | 1.35 | -0.06 | -4.26% | 21 | 384 |
| 12.64 | +1.04 | +8.97% | 9 | 330 | 210.00 | 1.57 | -0.13 | -7.65% | 185 | 2,371 |
| 13.00 | +0.42 | +3.34% | 3 | 93 | 211.00 | 1.75 | -0.33 | -15.87% | 10 | 273 |
| 9.92 | 0.00 | - | 5 | 189 | 212.00 | 1.90 | -0.05 | -2.56% | 24 | 275 |
| 11.18 | +1.68 | +17.68% | 1 | 155 | 212.50 | 2.05 | -0.52 | -20.23% | 13 | 206 |
| 10.50 | +1.13 | +12.06% | 34 | 224 | 213.00 | 2.08 | -0.25 | -10.73% | 87 | 298 |
| 9.71 | +1.55 | +19.00% | 5 | 170 | 214.00 | 2.08 | -0.53 | -20.31% | 11 | 292 |
| 9.83 | +2.07 | +26.68% | 10 | 633 | 215.00 | 2.65 | -0.25 | -8.62% | 559 | 742 |
| 8.13 | +0.89 | +12.29% | 12 | 375 | 216.00 | 2.92 | -0.32 | -9.88% | 111 | 907 |
| 7.30 | +0.73 | +11.11% | 5 | 317 | 217.00 | 3.34 | -0.54 | -13.92% | 15 | 117 |
| 6.44 | 0.00 | - | 2 | 192 | 217.50 | 3.39 | -0.43 | -11.26% | 280 | 330 |
| 6.89 | +0.97 | +16.39% | 19 | 332 | 218.00 | 3.75 | -0.25 | -6.25% | 1,160 | 247 |
| 6.24 | +0.99 | +18.86% | 29 | 597 | 219.00 | 3.98 | -0.53 | -11.75% | 102 | 227 |
| 5.66 | +0.93 | +19.66% | 209 | 984 | 220.00 | 4.32 | -0.64 | -12.90% | 292 | 928 |
| 5.19 | +0.90 | +20.98% | 112 | 421 | 221.00 | 5.00 | -0.38 | -7.06% | 195 | 316 |
| 4.58 | +0.75 | +19.58% | 341 | 419 | 222.00 | 5.76 | +0.20 | +3.60% | 321 | 393 |
| 4.22 | +0.39 | +10.18% | 182 | 230 | 222.50 | 4.82 | -1.34 | -21.75% | 85 | 78 |
| 4.17 | +0.69 | +19.83% | 71 | 574 | 223.00 | 5.05 | -1.25 | -19.84% | 34 | 152 |
| 3.65 | +0.65 | +21.67% | 189 | 331 | 224.00 | 6.26 | -0.32 | -4.86% | 7 | 105 |
| 3.24 | +0.63 | +24.14% | 176 | 3,059 | 225.00 | 6.62 | -1.31 | -16.52% | 13 | 131 |
| 2.87 | +0.38 | +15.26% | 64 | 2,076 | 226.00 | 8.23 | -0.67 | -7.53% | 22 | 68 |
| 2.62 | +0.39 | +17.49% | 139 | 542 | 227.00 | 7.88 | -1.03 | -11.56% | 51 | 35 |
| 2.44 | +0.39 | +19.02% | 29 | 315 | 227.50 | 8.33 | 0.00 | - | 5 | 5 |
| 2.83 | +0.90 | +46.63% | 85 | 281 | 228.00 | 9.72 | 0.00 | - | 2 | 22 |
| 2.50 | +0.82 | +48.81% | 104 | 130 | 229.00 | 9.43 | -1.35 | -12.52% | 60 | 61 |
| 1.77 | +0.41 | +30.15% | 1,888 | 2,201 | 230.00 | 10.21 | -1.10 | -9.73% | 210 | 120 |
| 1.44 | +0.25 | +21.01% | 23 | 273 | 231.00 | 11.25 | 0.00 | - | 10 | 14 |
| 1.32 | +0.30 | +29.41% | 2,241 | 7,660 | 232.00 | - | - | - | - | - |
| 1.12 | +0.22 | +24.44% | 12 | 258 | 233.00 | - | - | - | - | - |
| 0.86 | +0.12 | +16.22% | 1,986 | 2,564 | 235.00 | 15.68 | 0.00 | - | 3 | 10 |
| 0.38 | +0.02 | +5.56% | 1,896 | 3,870 | 240.00 | 20.48 | 0.00 | - | 370 | 0 |
| 0.19 | -0.01 | -5.00% | 53 | 3,393 | 245.00 | - | - | - | - | - |
| 0.18 | +0.06 | +50.00% | 4 | 400 | 250.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 72 | 45 | 255.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 124 | 154 | 260.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 215 | 255 | 265.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 1 | 5 | 275.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 3 | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.