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 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.19 | 0.00 | - | 1 | 1 | 95.00 | 0.08 | -0.02 | -20.00% | 1 | 1,699 |
| - | - | - | - | - | 100.00 | 0.11 | 0.00 | - | 1 | 2,029 |
| - | - | - | - | - | 105.00 | 0.11 | 0.00 | - | 1 | 234 |
| 91.03 | 0.00 | - | 1 | 1 | 110.00 | 0.31 | 0.00 | - | 500 | 1,002 |
| 98.02 | 0.00 | - | 4 | 1 | 115.00 | 0.19 | 0.00 | - | 1 | 683 |
| 81.40 | 0.00 | - | 1 | 1 | 120.00 | 0.26 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 125.00 | 0.24 | 0.00 | - | 10 | 110 |
| 67.37 | 0.00 | - | - | 0 | 130.00 | 0.30 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 135.00 | 0.37 | 0.00 | - | 2 | 50 |
| 68.38 | 0.00 | - | 1 | 3 | 140.00 | 0.53 | 0.00 | - | 3 | 15,098 |
| 56.30 | 0.00 | - | 1 | 2 | 145.00 | 0.54 | 0.00 | - | 3 | 2,008 |
| 51.24 | 0.00 | - | 1 | 6 | 150.00 | 0.78 | 0.00 | - | 14 | 5,184 |
| 56.29 | 0.00 | - | - | 3 | 155.00 | 0.83 | 0.00 | - | 5 | 8,054 |
| 53.09 | 0.00 | - | 3 | 5 | 160.00 | 1.05 | -0.12 | -10.26% | 70 | 17,583 |
| - | - | - | - | - | 165.00 | 1.30 | -0.03 | -2.26% | 288 | 560 |
| 42.56 | 0.00 | - | 1 | 591 | 170.00 | 1.71 | -0.08 | -4.47% | 2 | 11,866 |
| 29.12 | 0.00 | - | 2 | 26 | 175.00 | 2.06 | -0.44 | -17.60% | 10 | 13,826 |
| 41.80 | 0.00 | - | 6 | 56 | 176.00 | 2.10 | 0.00 | - | 19 | 306 |
| 36.85 | 0.00 | - | 94 | 93 | 177.00 | 2.84 | 0.00 | - | 6 | 50 |
| 26.58 | 0.00 | - | 3 | 19 | 178.00 | 2.78 | 0.00 | - | 1 | 92 |
| 30.81 | 0.00 | - | 1 | 10 | 179.00 | 3.06 | 0.00 | - | 97 | 303 |
| 31.60 | 0.00 | - | 1 | 325 | 180.00 | 2.71 | -0.15 | -5.24% | 3 | 9,124 |
| 29.81 | 0.00 | - | 1 | 11 | 181.00 | 3.05 | 0.00 | - | 2 | 159 |
| 25.05 | 0.00 | - | 2 | 4 | 182.00 | 3.08 | 0.00 | - | 47 | 106 |
| 27.13 | 0.00 | - | 2 | 33 | 183.00 | 2.80 | 0.00 | - | 2 | 166 |
| 28.60 | 0.00 | - | 2 | 436 | 184.00 | 3.96 | 0.00 | - | 6 | 282 |
| 25.65 | 0.00 | - | 1 | 42 | 185.00 | 3.50 | -0.19 | -5.15% | 3 | 304 |
| 24.94 | 0.00 | - | 1 | 25 | 186.00 | 3.70 | -0.22 | -5.61% | 17 | 938 |
| 19.75 | 0.00 | - | 3 | 44 | 187.00 | 3.85 | 0.00 | - | 4 | 332 |
| 23.23 | 0.00 | - | 2 | 22 | 188.00 | 4.41 | 0.00 | - | 46 | 215 |
| 17.78 | 0.00 | - | 1 | 75 | 189.00 | 4.87 | 0.00 | - | 40 | 632 |
| 16.90 | 0.00 | - | 1 | 202 | 190.00 | 4.70 | -0.10 | -2.08% | 5 | 2,091 |
| 18.40 | -4.30 | -18.94% | 1 | 8 | 191.00 | 5.05 | 0.00 | - | 3 | 55 |
| 17.81 | 0.00 | - | 1 | 256 | 192.00 | 5.32 | 0.00 | - | 61 | 1,240 |
| 15.59 | 0.00 | - | 4 | 10 | 193.00 | 5.60 | 0.00 | - | 3 | 192 |
| 14.93 | 0.00 | - | 3 | 25 | 194.00 | 6.05 | -0.66 | -9.84% | 83 | 3,038 |
| 15.70 | +1.10 | +7.53% | 4 | 2,201 | 195.00 | 6.17 | -0.41 | -6.23% | 55 | 2,717 |
| 16.78 | 0.00 | - | 5 | 137 | 196.00 | 7.74 | 0.00 | - | 4 | 823 |
| 13.68 | 0.00 | - | 1 | 26 | 197.00 | 6.83 | -0.31 | -4.34% | 242 | 471 |
| 14.01 | +1.88 | +15.50% | 1 | 71 | 198.00 | 7.47 | 0.00 | - | 88 | 1,052 |
| 12.74 | +1.02 | +8.70% | 15 | 2,457 | 199.00 | 7.71 | -0.13 | -1.66% | 68 | 1,222 |
| 12.41 | +0.21 | +1.72% | 37 | 5,286 | 200.00 | 7.98 | -0.18 | -2.21% | 11 | 17,430 |
| 12.03 | +0.91 | +8.18% | 2 | 325 | 201.00 | 8.29 | -0.29 | -3.38% | 24 | 719 |
| 11.03 | 0.00 | - | 5 | 581 | 202.00 | 8.73 | -0.61 | -6.53% | 22 | 851 |
| 10.85 | +0.24 | +2.26% | 11 | 855 | 203.00 | 9.17 | -1.27 | -12.16% | 8 | 2,748 |
| 10.11 | +0.02 | +0.20% | 2 | 345 | 204.00 | 10.87 | 0.00 | - | 9 | 14,910 |
| 10.02 | +0.62 | +6.60% | 52 | 866 | 205.00 | 11.83 | 0.00 | - | 21 | 1,257 |
| 9.20 | +0.22 | +2.45% | 87 | 3,016 | 206.00 | 12.60 | 0.00 | - | 2 | 2,687 |
| 7.56 | 0.00 | - | 2 | 1,638 | 207.00 | 11.46 | +0.83 | +7.81% | 30 | 383 |
| 8.35 | +1.22 | +17.11% | 87 | 1,659 | 208.00 | 11.93 | -1.95 | -14.05% | 1 | 1,123 |
| 7.87 | +0.62 | +8.55% | 41 | 780 | 209.00 | 12.76 | 0.00 | - | 7 | 182 |
| 7.68 | +0.44 | +6.08% | 92 | 6,369 | 210.00 | 13.46 | 0.00 | - | 2 | 9,144 |
| 7.04 | +0.92 | +15.03% | 4 | 1,803 | 211.00 | 14.54 | 0.00 | - | 7 | 583 |
| 6.68 | +0.92 | +15.97% | 4 | 1,878 | 212.00 | 14.11 | -1.80 | -11.31% | 8 | 1,063 |
| 6.30 | +0.87 | +16.02% | 2 | 2,713 | 213.00 | 16.58 | 0.00 | - | 50 | 835 |
| 5.11 | 0.00 | - | 10 | 409 | 214.00 | 12.47 | 0.00 | - | 1 | 3 |
| 5.41 | -0.08 | -1.46% | 1 | 13,996 | 215.00 | 16.75 | -0.84 | -4.78% | 5 | 2,231 |
| 4.00 | +0.08 | +2.04% | 12 | 3,316 | 220.00 | 19.05 | 0.00 | - | 1 | 7 |
| 2.99 | +0.16 | +5.65% | 1 | 3,852 | 225.00 | 26.47 | 0.00 | - | 114 | 912 |
| 1.98 | 0.00 | - | 62 | 13,321 | 230.00 | 26.65 | 0.00 | - | 1 | 2 |
| 1.12 | 0.00 | - | 3 | 3,315 | 235.00 | 34.28 | 0.00 | - | 1 | 0 |
| 1.09 | +0.26 | +31.33% | 30 | 461 | 240.00 | 41.43 | 0.00 | - | 1 | 1 |
| 0.77 | +0.13 | +20.31% | 17 | 2,070 | 245.00 | 36.58 | 0.00 | - | - | 0 |
| 0.61 | +0.09 | +17.31% | 66 | 6,600 | 250.00 | - | - | - | - | - |
| 0.48 | +0.07 | +17.07% | 5 | 4,773 | 255.00 | 54.58 | 0.00 | - | 4 | 5 |
| 0.37 | +0.10 | +37.04% | 2 | 5,489 | 260.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 166 | 2,191 | 265.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 100 | 661 | 270.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 500 | 694 | 275.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 215 | 280.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 32 | 108 | 285.00 | - | - | - | - | - |
| 0.12 | +0.03 | +33.33% | 505 | 113 | 290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 11 | 295.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 510 | 240 | 300.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 374 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 1,036 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.