iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.12 | 0.00 | - | 1 | 184 | 85.00 | 0.08 | 0.00 | - | 30 | 14,340 |
| 117.10 | 0.00 | - | 2 | 78 | 90.00 | 0.11 | 0.00 | - | 1 | 5,918 |
| 103.00 | 0.00 | - | 1 | 115 | 95.00 | 0.14 | 0.00 | - | 1 | 12,105 |
| 104.64 | 0.00 | - | 1 | 123 | 100.00 | 0.16 | 0.00 | - | 1 | 33,133 |
| 94.94 | 0.00 | - | 3 | 17 | 105.00 | 0.18 | 0.00 | - | 1 | 1,942 |
| 89.89 | 0.00 | - | 2 | 17 | 110.00 | 0.21 | 0.00 | - | 10 | 13,846 |
| 83.51 | 0.00 | - | 1 | 20 | 115.00 | 0.30 | 0.00 | - | 2 | 8,623 |
| 79.49 | 0.00 | - | 2 | 39 | 120.00 | 0.36 | 0.00 | - | 126 | 7,050 |
| 82.81 | 0.00 | - | 3 | 93 | 125.00 | 0.41 | 0.00 | - | 15 | 3,969 |
| 76.85 | 0.00 | - | 6 | 102 | 130.00 | 0.42 | 0.00 | - | 2 | 24,985 |
| 66.69 | 0.00 | - | 1 | 624 | 135.00 | 0.55 | 0.00 | - | 10 | 20,067 |
| 70.20 | 0.00 | - | 1 | 41 | 140.00 | 0.66 | -0.01 | -1.49% | 124 | 51,869 |
| 61.00 | 0.00 | - | 2 | 58 | 141.00 | 0.65 | 0.00 | - | 61 | 1,212 |
| 63.96 | 0.00 | - | 34 | 26 | 142.00 | 0.64 | 0.00 | - | 1 | 724 |
| 60.20 | 0.00 | - | 2 | 21 | 143.00 | 0.78 | 0.00 | - | 1 | 1,079 |
| 59.39 | 0.00 | - | 10 | 200 | 144.00 | 0.79 | 0.00 | - | 1 | 577 |
| 64.38 | 0.00 | - | 5 | 90 | 145.00 | 0.77 | 0.00 | - | 15 | 41,643 |
| 57.22 | 0.00 | - | 1 | 113 | 146.00 | 1.89 | 0.00 | - | 20 | 1,833 |
| 46.29 | 0.00 | - | 2 | 36 | 147.00 | 2.10 | 0.00 | - | 1 | 694 |
| 34.56 | 0.00 | - | 1 | 40 | 148.00 | 0.70 | 0.00 | - | 42 | 596 |
| 38.89 | 0.00 | - | 3 | 21 | 149.00 | 1.36 | 0.00 | - | 4 | 526 |
| 54.93 | -1.72 | -3.04% | 4 | 271 | 150.00 | 0.92 | -0.10 | -9.80% | 3 | 104,369 |
| 59.20 | 0.00 | - | 2 | 46 | 151.00 | 1.15 | 0.00 | - | 3 | 384 |
| 59.34 | 0.00 | - | 1 | 69 | 152.00 | 1.00 | 0.00 | - | 1 | 409 |
| 52.63 | 0.00 | - | 1 | 8 | 153.00 | 1.13 | 0.00 | - | 2 | 766 |
| 26.31 | 0.00 | - | 1 | 19 | 154.00 | 1.17 | 0.00 | - | 128 | 1,666 |
| 49.65 | -2.30 | -4.43% | 2 | 143 | 155.00 | 1.10 | 0.00 | - | 2 | 41,050 |
| 24.98 | 0.00 | - | 2 | 0 | 156.00 | 1.30 | 0.00 | - | 120 | 896 |
| 46.15 | 0.00 | - | 1 | 12 | 157.00 | 1.03 | 0.00 | - | 5 | 1,911 |
| 48.90 | 0.00 | - | 1 | 22 | 158.00 | 1.12 | 0.00 | - | 60 | 512 |
| 50.51 | 0.00 | - | 1 | 6 | 159.00 | 1.27 | 0.00 | - | 178 | 1,042 |
| 43.00 | 0.00 | - | 2 | 6,178 | 160.00 | 1.51 | 0.00 | - | 6 | 87,220 |
| 53.96 | 0.00 | - | 2 | 26 | 161.00 | 1.38 | +0.10 | +7.81% | 122 | 1,637 |
| 44.19 | 0.00 | - | 1 | 45 | 162.00 | 1.39 | 0.00 | - | 1 | 1,048 |
| 37.16 | 0.00 | - | 2 | 128 | 163.00 | 1.70 | 0.00 | - | 58 | 1,478 |
| 25.60 | 0.00 | - | 710 | 1,421 | 164.00 | 1.78 | 0.00 | - | 1 | 6,116 |
| 39.97 | 0.00 | - | 200 | 4,072 | 165.00 | 1.85 | 0.00 | - | 4 | 33,298 |
| 46.50 | 0.00 | - | 2 | 16 | 166.00 | 1.41 | 0.00 | - | 1 | 1,108 |
| 38.09 | 0.00 | - | 1 | 46 | 167.00 | 1.91 | 0.00 | - | 1 | 1,880 |
| 35.41 | 0.00 | - | 1 | 23 | 168.00 | 1.71 | 0.00 | - | 1 | 4,480 |
| 34.55 | 0.00 | - | 23 | 44 | 169.00 | 2.03 | 0.00 | - | 9 | 2,439 |
| 38.79 | 0.00 | - | 1 | 6,668 | 170.00 | 2.06 | -0.15 | -6.79% | 7,800 | 49,967 |
| 36.23 | 0.00 | - | 1 | 19 | 171.00 | 1.87 | 0.00 | - | 2 | 2,450 |
| 35.28 | 0.00 | - | 1 | 71 | 172.00 | 2.17 | 0.00 | - | 1 | 1,639 |
| 36.38 | 0.00 | - | 50 | 129 | 173.00 | 2.42 | -0.19 | -7.28% | 49 | 3,790 |
| 40.44 | 0.00 | - | 2 | 21 | 174.00 | 2.34 | 0.00 | - | 1 | 4,602 |
| 37.05 | 0.00 | - | 1 | 13,597 | 175.00 | 2.54 | -0.16 | -5.93% | 70 | 65,867 |
| 29.63 | 0.00 | - | 1 | 662 | 176.00 | 2.64 | -0.19 | -6.71% | 4 | 1,544 |
| 35.77 | 0.00 | - | 3 | 2,423 | 177.00 | 3.07 | 0.00 | - | 236 | 2,193 |
| 32.11 | 0.00 | - | 50 | 2,898 | 178.00 | 4.76 | 0.00 | - | 49 | 3,967 |
| 35.33 | 0.00 | - | 2 | 647 | 179.00 | 2.55 | 0.00 | - | 28 | 1,545 |
| 28.50 | +0.85 | +3.07% | 10 | 16,638 | 180.00 | 3.32 | -0.13 | -3.77% | 2,658 | 73,965 |
| 21.91 | 0.00 | - | 1 | 24,030 | 185.00 | 4.29 | -0.18 | -4.03% | 2 | 52,171 |
| 18.19 | 0.00 | - | 1 | 20,770 | 190.00 | 5.48 | -0.30 | -5.19% | 20 | 29,511 |
| 16.76 | 0.00 | - | 25 | 21,271 | 195.00 | 7.03 | -0.20 | -2.77% | 18 | 36,901 |
| 13.70 | +0.05 | +0.37% | 52 | 20,292 | 200.00 | 8.69 | -0.41 | -4.51% | 3,615 | 50,434 |
| 12.95 | 0.00 | - | 1 | 247 | 201.00 | 9.15 | -0.96 | -9.50% | 7 | 477 |
| 12.65 | +0.25 | +2.02% | 55 | 539 | 202.00 | 9.56 | +0.46 | +5.05% | 3 | 3,580 |
| 12.02 | 0.00 | - | 2 | 260 | 203.00 | 9.90 | -0.91 | -8.42% | 5 | 3,177 |
| 10.54 | 0.00 | - | 205 | 3,473 | 204.00 | 10.41 | -1.36 | -11.55% | 5 | 5,083 |
| 10.77 | -0.08 | -0.74% | 11 | 17,732 | 205.00 | 10.98 | -1.83 | -14.29% | 2 | 30,455 |
| 10.54 | +1.61 | +18.03% | 47 | 1,173 | 206.00 | 11.33 | -1.70 | -13.05% | 1,500 | 3,694 |
| 10.28 | +0.92 | +9.83% | 30 | 2,456 | 207.00 | 14.00 | 0.00 | - | 2 | 3,060 |
| 9.78 | +1.32 | +15.60% | 35 | 3,143 | 208.00 | 14.31 | 0.00 | - | 1 | 486 |
| 9.11 | +0.99 | +12.19% | 3 | 1,092 | 209.00 | 12.14 | 0.00 | - | 71 | 210 |
| 8.63 | +0.21 | +2.49% | 1,144 | 37,245 | 210.00 | 14.00 | 0.00 | - | 1 | 12,188 |
| 7.31 | 0.00 | - | 1 | 1,704 | 211.00 | 11.61 | 0.00 | - | 1,000 | 1,296 |
| 7.54 | +1.03 | +15.82% | 1 | 5,908 | 212.00 | 11.80 | 0.00 | - | 137 | 199 |
| 7.50 | +0.90 | +13.64% | 1 | 1,516 | 213.00 | 17.14 | 0.00 | - | 2 | 147 |
| 6.83 | 0.00 | - | 42 | 4,217 | 214.00 | 13.17 | 0.00 | - | - | 199 |
| 7.00 | +0.47 | +7.20% | 2 | 24,781 | 215.00 | 18.63 | 0.00 | - | 4 | 435 |
| 5.31 | 0.00 | - | 2 | 324 | 216.00 | 15.88 | 0.00 | - | - | 2 |
| 5.37 | 0.00 | - | 85 | 857 | 217.00 | 18.14 | 0.00 | - | 2 | 255 |
| 5.85 | +0.28 | +5.03% | 6 | 3,486 | 218.00 | 20.74 | 0.00 | - | 1 | 27 |
| 4.78 | 0.00 | - | 113 | 986 | 219.00 | 15.45 | 0.00 | - | 2 | 2 |
| 5.14 | +0.19 | +3.84% | 10 | 37,467 | 220.00 | 19.01 | 0.00 | - | 1 | 158 |
| 4.18 | 0.00 | - | 210 | 511 | 221.00 | 16.78 | 0.00 | - | - | 1 |
| 4.52 | +0.55 | +13.85% | 1 | 1,390 | 222.00 | 20.14 | 0.00 | - | 2 | 1 |
| 4.41 | +0.67 | +17.91% | 1 | 929 | 223.00 | 24.84 | 0.00 | - | - | 1 |
| 4.18 | +0.42 | +11.17% | 1 | 1,201 | 224.00 | 26.70 | 0.00 | - | 2 | 2 |
| 3.90 | +0.83 | +27.04% | 16 | 16,656 | 225.00 | 26.62 | 0.00 | - | 4 | 80 |
| 2.84 | +0.20 | +7.58% | 46 | 22,613 | 230.00 | 29.52 | +1.52 | +5.43% | 1 | 23 |
| 2.12 | +0.11 | +5.47% | 53 | 18,992 | 235.00 | 35.11 | 0.00 | - | 1 | 6 |
| 1.63 | +0.12 | +7.95% | 112 | 21,503 | 240.00 | 32.14 | 0.00 | - | 4 | 0 |
| 1.18 | +0.05 | +4.42% | 9 | 3,212 | 245.00 | 49.28 | 0.00 | - | 10 | 0 |
| 0.89 | +0.05 | +5.95% | 286 | 24,104 | 250.00 | 49.57 | 0.00 | - | 1 | 2 |
| 0.72 | +0.08 | +12.50% | 153 | 14,428 | 255.00 | - | - | - | - | - |
| 0.54 | +0.01 | +1.89% | 2 | 3,943 | 260.00 | 56.10 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 612 | 2,775 | 265.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 29 | 1,714 | 270.00 | 74.59 | 0.00 | - | 10 | 0 |
| 0.31 | +0.06 | +24.00% | 14 | 2,679 | 275.00 | - | - | - | - | - |
| 0.27 | +0.07 | +35.00% | 655 | 4,275 | 280.00 | 84.56 | 0.00 | - | 1 | 0 |
| 0.22 | +0.03 | +15.79% | 5 | 756 | 285.00 | - | - | - | - | - |
| 0.19 | +0.04 | +26.67% | 18 | 3,676 | 290.00 | 85.25 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 1 | 22,838 | 295.00 | 90.45 | 0.00 | - | 16 | 0 |
| 0.13 | +0.02 | +18.18% | 4 | 5,975 | 300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 112 | 117 | 305.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 565 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.