iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
November 1, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 130.00 | 0.03 | 0.00 | - | - | 3 |
| - | - | - | - | - | 135.00 | 0.07 | 0.00 | - | - | 200 |
| - | - | - | - | - | 150.00 | 0.06 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 155.00 | 0.08 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 160.00 | 0.08 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 165.00 | 0.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 170.00 | 0.13 | 0.00 | - | 13 | 15 |
| - | - | - | - | - | 175.00 | 0.16 | 0.00 | - | 1 | 208 |
| 42.85 | 0.00 | - | 25 | 25 | 180.00 | 0.20 | 0.00 | - | 103 | 169 |
| 37.30 | 0.00 | - | 5 | 5 | 185.00 | 0.23 | -0.05 | -17.86% | 5 | 6,077 |
| 30.26 | 0.00 | - | 1 | 3 | 190.00 | 0.34 | -0.02 | -5.56% | 33 | 3,817 |
| - | - | - | - | - | 192.50 | 0.43 | -0.14 | -24.56% | 8 | 256 |
| 23.55 | 0.00 | - | 4 | 3 | 195.00 | 0.44 | -0.09 | -16.98% | 3 | 12,357 |
| 25.65 | 0.00 | - | 1 | 2 | 196.00 | 0.48 | -0.11 | -18.64% | 4 | 210 |
| 25.05 | 0.00 | - | 2 | 2 | 197.00 | 0.54 | -0.08 | -12.90% | 100 | 45 |
| - | - | - | - | - | 197.50 | 0.52 | -0.12 | -18.75% | 2 | 43 |
| 27.26 | 0.00 | - | - | 1 | 198.00 | 0.55 | -0.15 | -21.43% | 4 | 34 |
| 19.49 | 0.00 | - | - | 2 | 199.00 | 0.58 | -0.17 | -22.67% | 3 | 57 |
| 21.51 | +0.21 | +0.99% | 1 | 26 | 200.00 | 0.80 | +0.01 | +1.27% | 73 | 1,268 |
| 20.41 | 0.00 | - | 1 | 22 | 201.00 | 0.83 | -0.09 | -9.78% | 2 | 99 |
| 20.34 | +0.31 | +1.55% | 1 | 16 | 202.00 | 0.90 | -0.05 | -5.26% | 25 | 260 |
| 21.41 | 0.00 | - | 2 | 21 | 202.50 | 1.01 | -0.10 | -9.01% | 11 | 75 |
| 21.98 | 0.00 | - | 10 | 30 | 203.00 | 1.06 | -0.03 | -2.75% | 39 | 1,392 |
| 17.24 | 0.00 | - | 66 | 90 | 204.00 | 1.02 | -0.15 | -12.82% | 5 | 156 |
| 18.06 | +2.32 | +14.74% | 1 | 31 | 205.00 | 1.26 | -0.02 | -1.56% | 74 | 6,149 |
| 15.47 | 0.00 | - | 8 | 25 | 206.00 | 1.36 | -0.14 | -9.33% | 26 | 122 |
| 16.08 | +1.45 | +9.91% | 2 | 100 | 207.00 | 1.55 | -0.05 | -3.13% | 95 | 255 |
| 14.74 | 0.00 | - | 4 | 3 | 207.50 | 1.62 | -0.17 | -9.50% | 119 | 212 |
| 15.52 | +1.19 | +8.30% | 1 | 30 | 208.00 | 1.67 | -0.12 | -6.70% | 262 | 395 |
| 14.64 | +0.36 | +2.52% | 26 | 209 | 209.00 | 1.80 | -0.19 | -9.55% | 15 | 159 |
| 13.79 | +0.49 | +3.68% | 112 | 140 | 210.00 | 2.07 | -0.06 | -2.82% | 2,629 | 8,138 |
| 14.12 | +2.90 | +25.85% | 102 | 124 | 211.00 | 1.89 | -0.42 | -18.18% | 110 | 181 |
| 13.03 | +2.95 | +29.27% | 76 | 292 | 212.00 | 2.41 | -0.25 | -9.40% | 127 | 171 |
| 11.13 | +0.63 | +6.00% | 102 | 175 | 212.50 | 2.55 | -0.42 | -14.14% | 209 | 135 |
| 11.12 | +1.57 | +16.44% | 124 | 211 | 213.00 | 2.57 | -0.21 | -7.55% | 209 | 230 |
| 10.15 | +0.60 | +6.28% | 11 | 23 | 214.00 | 2.44 | -0.69 | -22.04% | 21 | 278 |
| 9.56 | +1.48 | +18.32% | 214 | 187 | 215.00 | 3.25 | -0.20 | -5.80% | 213 | 11,938 |
| 9.01 | +0.87 | +10.69% | 132 | 141 | 216.00 | 3.59 | -0.07 | -1.91% | 196 | 212 |
| 8.59 | +1.44 | +20.14% | 189 | 99 | 217.00 | 3.92 | -0.05 | -1.26% | 69 | 197 |
| 9.14 | +2.06 | +29.10% | 100 | 121 | 217.50 | 3.92 | -0.73 | -15.70% | 142 | 30 |
| 7.47 | +0.03 | +0.40% | 211 | 281 | 218.00 | 3.94 | -0.89 | -18.43% | 138 | 74 |
| 6.95 | +0.78 | +12.64% | 174 | 167 | 219.00 | 4.51 | -0.48 | -9.62% | 23 | 289 |
| 6.50 | +0.79 | +13.84% | 45 | 346 | 220.00 | 5.07 | -0.36 | -6.63% | 281 | 465 |
| 5.94 | +0.75 | +14.45% | 53 | 177 | 221.00 | 5.50 | -0.46 | -7.72% | 101 | 162 |
| 5.34 | +0.80 | +17.62% | 188 | 320 | 222.00 | 5.38 | -1.10 | -16.98% | 64 | 89 |
| 5.29 | +0.78 | +17.29% | 18 | 148 | 222.50 | 5.32 | -2.27 | -29.91% | 102 | 58 |
| 4.68 | +0.17 | +3.77% | 145 | 211 | 223.00 | 6.24 | -0.79 | -11.24% | 45 | 65 |
| 4.18 | +0.21 | +5.29% | 185 | 192 | 224.00 | 6.85 | -0.72 | -9.51% | 6 | 18 |
| 3.89 | +0.47 | +13.74% | 337 | 662 | 225.00 | 6.68 | -1.70 | -20.29% | 30 | 30 |
| 3.56 | +0.51 | +16.72% | 688 | 1,734 | 226.00 | 7.27 | -1.21 | -14.27% | 1 | 15 |
| 3.14 | +0.05 | +1.62% | 9 | 196 | 227.00 | 8.51 | 0.00 | - | 3 | 9 |
| 2.89 | +0.51 | +21.43% | 41 | 139 | 228.00 | 8.95 | 0.00 | - | - | 6 |
| 2.57 | +0.65 | +33.85% | 24 | 202 | 229.00 | - | - | - | - | - |
| 2.25 | +0.40 | +21.62% | 225 | 1,375 | 230.00 | 11.15 | +0.35 | +3.24% | 6 | 38 |
| 2.16 | +0.40 | +22.73% | 8 | 39 | 231.00 | 11.11 | +0.31 | +2.87% | 3 | 3 |
| 1.78 | +0.27 | +17.88% | 16 | 150 | 232.00 | - | - | - | - | - |
| 1.76 | +0.44 | +33.33% | 47 | 166 | 233.00 | - | - | - | - | - |
| 1.27 | +0.26 | +25.74% | 116 | 3,789 | 235.00 | 15.78 | -0.04 | -0.25% | 3 | 16 |
| 0.68 | +0.13 | +23.64% | 109 | 4,170 | 240.00 | - | - | - | - | - |
| 0.34 | +0.01 | +3.03% | 226 | 915 | 245.00 | 23.51 | 0.00 | - | 1 | 0 |
| 0.19 | -0.01 | -5.00% | 71 | 499 | 250.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 268 | 255.00 | - | - | - | - | - |
| 0.09 | -0.03 | -25.00% | 3 | 24 | 260.00 | - | - | - | - | - |
| 0.08 | -0.17 | -68.00% | 1 | 5 | 265.00 | - | - | - | - | - |
| 0.07 | -0.11 | -61.11% | 1 | 5 | 270.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 3 | 280.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 2 | 285.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 15 | 7 | 295.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 115 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.