iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.15 | 0.00 | - | 1 | 46 | 85.00 | 0.11 | 0.00 | - | 2 | 2,185 |
| 116.32 | 0.00 | - | 2 | 21 | 90.00 | 0.15 | 0.00 | - | 1 | 1,469 |
| 113.02 | 0.00 | - | 1 | 51 | 95.00 | 0.17 | 0.00 | - | 300 | 4,378 |
| 109.10 | 0.00 | - | 2 | 229 | 100.00 | 0.22 | +0.06 | +37.50% | 2 | 3,252 |
| 94.19 | 0.00 | - | 15 | 75 | 105.00 | 0.25 | 0.00 | - | 275 | 806 |
| 90.96 | 0.00 | - | 10 | 312 | 110.00 | 0.31 | 0.00 | - | 1 | 8,427 |
| 88.25 | 0.00 | - | 1 | 2 | 115.00 | 0.34 | 0.00 | - | 2 | 630 |
| 85.24 | 0.00 | - | 1 | 104 | 120.00 | 0.43 | 0.00 | - | 2 | 536 |
| 83.29 | 0.00 | - | 3 | 57 | 125.00 | 0.50 | 0.00 | - | 152 | 5,234 |
| 75.30 | 0.00 | - | 1 | 89 | 130.00 | 0.55 | +0.10 | +22.22% | 4 | 863 |
| 71.75 | 0.00 | - | 1 | 38 | 135.00 | 0.58 | 0.00 | - | 9 | 2,115 |
| 64.30 | 0.00 | - | 3 | 71 | 140.00 | 0.75 | -0.01 | -1.32% | 1 | 18,545 |
| 63.56 | 0.00 | - | 3 | 4 | 141.00 | 0.98 | 0.00 | - | 5 | 107 |
| 63.03 | 0.00 | - | 1 | 6 | 142.00 | 0.73 | 0.00 | - | 1 | 385 |
| 61.80 | 0.00 | - | 1 | 10 | 143.00 | 0.76 | 0.00 | - | 1 | 28 |
| 34.10 | 0.00 | - | 5 | 11 | 144.00 | 0.88 | +0.09 | +11.39% | 1 | 247 |
| 58.20 | 0.00 | - | 1 | 227 | 145.00 | 0.74 | 0.00 | - | 10 | 13,268 |
| 42.40 | 0.00 | - | 1 | 1 | 146.00 | 0.83 | 0.00 | - | 5 | 38 |
| 59.40 | 0.00 | - | 2 | 10 | 147.00 | 0.93 | 0.00 | - | 1 | 477 |
| 28.47 | 0.00 | - | 1 | 12 | 148.00 | 1.43 | 0.00 | - | 1 | 40 |
| 63.00 | 0.00 | - | 1 | 26 | 149.00 | 0.99 | 0.00 | - | 22 | 250 |
| 55.26 | +0.43 | +0.78% | 2 | 195 | 150.00 | 1.08 | -0.01 | -0.92% | 5 | 22,871 |
| 58.43 | 0.00 | - | 2 | 5 | 151.00 | 1.23 | 0.00 | - | 6 | 729 |
| 53.66 | 0.00 | - | 1 | 1 | 152.00 | 1.25 | 0.00 | - | 20 | 310 |
| 48.70 | 0.00 | - | 1 | 2 | 153.00 | 1.34 | 0.00 | - | 43 | 263 |
| 50.10 | 0.00 | - | 4 | 11 | 154.00 | 1.22 | +0.22 | +22.00% | 5 | 2,350 |
| 50.36 | +0.16 | +0.32% | 10 | 41 | 155.00 | 1.38 | 0.00 | - | 1 | 14,607 |
| 59.14 | 0.00 | - | 9 | 9 | 156.00 | 2.17 | 0.00 | - | 6 | 135 |
| 29.46 | 0.00 | - | 5 | 6 | 157.00 | 1.25 | 0.00 | - | 2 | 3,863 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 1.53 | 0.00 | - | 28 | 770 |
| 42.15 | 0.00 | - | 2 | 5 | 159.00 | 1.47 | +0.01 | +0.68% | 1 | 352 |
| 45.50 | 0.00 | - | 1 | 286 | 160.00 | 1.50 | -0.10 | -6.25% | 7 | 51,709 |
| 44.50 | 0.00 | - | 1 | 12 | 161.00 | 1.83 | 0.00 | - | 60 | 569 |
| 42.97 | 0.00 | - | 1 | 53 | 162.00 | 1.62 | 0.00 | - | 1 | 362 |
| 47.66 | 0.00 | - | 6 | 630 | 163.00 | 1.74 | -0.13 | -6.95% | 16 | 775 |
| 47.00 | 0.00 | - | 1 | 39 | 164.00 | 2.01 | 0.00 | - | 3 | 44 |
| 38.43 | 0.00 | - | 1 | 165 | 165.00 | 2.17 | 0.00 | - | 5 | 15,575 |
| 44.80 | 0.00 | - | 1 | 32 | 166.00 | 2.00 | +0.20 | +11.11% | 5 | 418 |
| 44.68 | 0.00 | - | 1 | 37 | 167.00 | 2.32 | 0.00 | - | 8 | 1,891 |
| 46.03 | 0.00 | - | 3 | 34 | 168.00 | 2.20 | 0.00 | - | 1 | 831 |
| 34.82 | 0.00 | - | 6 | 12 | 169.00 | 2.53 | 0.00 | - | 7 | 793 |
| 36.74 | 0.00 | - | 2 | 807 | 170.00 | 2.43 | 0.00 | - | 14 | 24,514 |
| 37.48 | 0.00 | - | 1 | 5 | 171.00 | 2.49 | 0.00 | - | 2 | 945 |
| 37.77 | 0.00 | - | 1 | 151 | 172.00 | 2.54 | -0.20 | -7.30% | 8 | 1,546 |
| 33.47 | 0.00 | - | 5 | 91 | 173.00 | 3.16 | 0.00 | - | 20 | 2,233 |
| 41.80 | 0.00 | - | 2 | 134 | 174.00 | 3.09 | 0.00 | - | 6 | 1,823 |
| 30.03 | 0.00 | - | 2 | 2,583 | 175.00 | 2.95 | -0.38 | -11.41% | 8 | 26,839 |
| 35.88 | 0.00 | - | 1 | 50 | 176.00 | 3.10 | -0.12 | -3.73% | 1 | 3,032 |
| 35.12 | 0.00 | - | 1 | 174 | 177.00 | 2.83 | 0.00 | - | 2 | 1,213 |
| 31.10 | 0.00 | - | 1 | 31 | 178.00 | 3.36 | -0.55 | -14.07% | 1 | 985 |
| 34.73 | 0.00 | - | 30 | 68 | 179.00 | 3.74 | 0.00 | - | 2 | 3,387 |
| 28.70 | +0.24 | +0.84% | 53 | 2,235 | 180.00 | 3.68 | -0.31 | -7.77% | 2 | 25,622 |
| 28.11 | -6.92 | -19.75% | 2 | 540 | 181.00 | 3.44 | 0.00 | - | 1 | 1,540 |
| 27.41 | -6.75 | -19.76% | 2 | 243 | 182.00 | 3.35 | 0.00 | - | 1 | 5,832 |
| 26.63 | +1.74 | +6.99% | 40 | 341 | 183.00 | 3.90 | 0.00 | - | 90 | 865 |
| 25.85 | -3.55 | -12.07% | 40 | 372 | 184.00 | 3.69 | 0.00 | - | 7 | 661 |
| 25.50 | +2.90 | +12.83% | 53 | 5,870 | 185.00 | 4.64 | -0.33 | -6.64% | 151 | 47,325 |
| 24.29 | -3.92 | -13.90% | 2 | 1,528 | 186.00 | 5.20 | 0.00 | - | 1 | 1,744 |
| 27.24 | 0.00 | - | 2 | 100 | 187.00 | 5.13 | -0.59 | -10.31% | 56 | 656 |
| 21.46 | 0.00 | - | 1 | 115 | 188.00 | 5.75 | 0.00 | - | 1 | 411 |
| 25.90 | 0.00 | - | 4 | 56 | 189.00 | 5.52 | 0.00 | - | 1 | 289 |
| 21.19 | +0.37 | +1.78% | 3 | 5,102 | 190.00 | 5.86 | -0.59 | -9.15% | 126 | 26,128 |
| 24.41 | 0.00 | - | 11 | 247 | 191.00 | 5.55 | 0.00 | - | 12 | 806 |
| 20.37 | 0.00 | - | 1 | 410 | 192.00 | 7.63 | 0.00 | - | 2 | 1,850 |
| 17.41 | 0.00 | - | 5 | 301 | 193.00 | 6.46 | 0.00 | - | 20 | 750 |
| 16.95 | 0.00 | - | 1 | 139 | 194.00 | 6.35 | 0.00 | - | 1 | 1,321 |
| 17.80 | +0.32 | +1.83% | 116 | 4,472 | 195.00 | 7.37 | -0.87 | -10.56% | 7 | 18,190 |
| 15.93 | 0.00 | - | 1 | 219 | 196.00 | 8.16 | 0.00 | - | 8 | 344 |
| 16.38 | 0.00 | - | 28 | 2,765 | 197.00 | 9.00 | 0.00 | - | 1 | 5,741 |
| 13.95 | 0.00 | - | 12 | 399 | 198.00 | 9.90 | 0.00 | - | 60 | 1,791 |
| 15.22 | +0.22 | +1.47% | 8 | 216 | 199.00 | 10.37 | 0.00 | - | 5 | 340 |
| 14.65 | +0.15 | +1.03% | 129 | 10,693 | 200.00 | 9.23 | -0.49 | -5.04% | 9 | 18,317 |
| 14.38 | -0.44 | -2.97% | 7 | 132 | 201.00 | 10.57 | 0.00 | - | 3 | 624 |
| 13.71 | +0.71 | +5.46% | 3 | 393 | 202.00 | 10.23 | -1.29 | -11.20% | 3 | 672 |
| 12.03 | 0.00 | - | 2 | 142 | 203.00 | 8.57 | 0.00 | - | 1 | 561 |
| 12.34 | 0.00 | - | 4 | 289 | 204.00 | 11.50 | +0.45 | +4.07% | 1 | 410 |
| 11.92 | +0.09 | +0.76% | 40 | 6,055 | 205.00 | 11.54 | -1.24 | -9.70% | 302 | 8,667 |
| 11.18 | -0.23 | -2.02% | 18 | 900 | 206.00 | 11.99 | -1.26 | -9.51% | 45 | 871 |
| 10.71 | +0.96 | +9.85% | 54 | 709 | 207.00 | 10.13 | 0.00 | - | 2 | 490 |
| 10.72 | +0.81 | +8.17% | 113 | 1,202 | 208.00 | 14.28 | 0.00 | - | 1 | 464 |
| 10.25 | +0.24 | +2.40% | 121 | 241 | 209.00 | 12.46 | 0.00 | - | 2 | 1,612 |
| 9.55 | +0.20 | +2.14% | 197 | 12,504 | 210.00 | 14.22 | -1.40 | -8.96% | 4 | 5,828 |
| 9.35 | -0.21 | -2.20% | 42 | 399 | 211.00 | 16.10 | 0.00 | - | 1 | 437 |
| 8.75 | +0.15 | +1.74% | 31 | 1,948 | 212.00 | 13.85 | 0.00 | - | 4 | 183 |
| 8.51 | +1.06 | +14.23% | 29 | 4,937 | 213.00 | 14.32 | 0.00 | - | 2 | 1,402 |
| 8.10 | -2.45 | -23.22% | 6 | 2,358 | 214.00 | 15.38 | 0.00 | - | 1 | 72 |
| 7.51 | +0.19 | +2.60% | 89 | 3,743 | 215.00 | 17.20 | +2.92 | +20.45% | 10 | 202 |
| 6.37 | 0.00 | - | 1 | 1,134 | 216.00 | 16.12 | 0.00 | - | 1 | 33 |
| 6.65 | -0.15 | -2.21% | 28 | 686 | 217.00 | 16.69 | 0.00 | - | 20 | 52 |
| 6.33 | +0.17 | +2.76% | 55 | 532 | 218.00 | 21.34 | 0.00 | - | 2 | 55 |
| 6.01 | -1.78 | -22.85% | 19 | 954 | 219.00 | 20.84 | 0.00 | - | - | 1 |
| 5.87 | +0.08 | +1.38% | 325 | 20,644 | 220.00 | 22.46 | 0.00 | - | 1 | 1,100 |
| 5.60 | +0.44 | +8.53% | 104 | 115 | 221.00 | - | - | - | - | - |
| 5.43 | +0.50 | +10.14% | 71 | 194 | 222.00 | 21.75 | 0.00 | - | 3 | 25 |
| 5.14 | +0.85 | +19.81% | 21 | 466 | 223.00 | 25.16 | 0.00 | - | 2 | 26 |
| 5.06 | 0.00 | - | 1 | 801 | 224.00 | 21.95 | 0.00 | - | 5 | 6 |
| 4.47 | -0.01 | -0.22% | 138 | 6,034 | 225.00 | 27.00 | 0.00 | - | 1 | 80 |
| 3.45 | +0.10 | +2.99% | 90 | 9,076 | 230.00 | 28.70 | -0.90 | -3.04% | 1 | 1,052 |
| 2.66 | +0.16 | +6.40% | 15 | 2,220 | 235.00 | 34.55 | 0.00 | - | 30 | 15 |
| 1.96 | +0.09 | +4.81% | 30 | 11,399 | 240.00 | 38.28 | 0.00 | - | 3 | 12 |
| 1.54 | +0.20 | +14.93% | 7 | 3,584 | 245.00 | 51.75 | 0.00 | - | 1 | 0 |
| 1.13 | +0.02 | +1.80% | 258 | 8,626 | 250.00 | 51.53 | 0.00 | - | 2 | 2 |
| 0.86 | 0.00 | - | 79 | 1,654 | 255.00 | 50.59 | 0.00 | - | 9 | 0 |
| 0.66 | 0.00 | - | 161 | 26,455 | 260.00 | 51.66 | 0.00 | - | 1 | 0 |
| 0.56 | +0.04 | +7.69% | 3 | 4,510 | 265.00 | - | - | - | - | - |
| 0.46 | +0.03 | +6.98% | 6 | 2,952 | 270.00 | 95.51 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 15 | 1,963 | 275.00 | 100.18 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 248 | 3,372 | 280.00 | 74.35 | 0.00 | - | 10 | 0 |
| 0.28 | +0.04 | +16.67% | 75 | 2,985 | 285.00 | 79.38 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 16 | 653 | 290.00 | 104.36 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 2 | 1,918 | 295.00 | 93.30 | 0.00 | - | - | 0 |
| 0.18 | +0.01 | +5.88% | 58 | 5,001 | 300.00 | 92.30 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 7 | 17 | 305.00 | - | - | - | - | - |
| 0.14 | +0.04 | +40.00% | 7 | 534 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.