iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.34 | 0.00 | - | 1 | 19 | 85.00 | 0.29 | 0.00 | - | 2 | 5,828 |
| 114.90 | 0.00 | - | 6 | 27 | 90.00 | 0.28 | 0.00 | - | 200 | 7,614 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.34 | 0.00 | - | 2 | 8,049 |
| 102.00 | 0.00 | - | 2 | 34 | 100.00 | 0.46 | 0.00 | - | 6 | 11,319 |
| 97.20 | 0.00 | - | 3 | 11 | 105.00 | 0.54 | 0.00 | - | 1 | 24 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.62 | 0.00 | - | 1 | 431 |
| 90.09 | 0.00 | - | 5 | 13 | 115.00 | 0.73 | 0.00 | - | 2 | 6,324 |
| 84.20 | 0.00 | - | 4 | 15 | 120.00 | 0.84 | +0.10 | +13.51% | 146 | 1,791 |
| 62.02 | 0.00 | - | 4 | 8 | 125.00 | 1.06 | 0.00 | - | 5 | 4,645 |
| 83.64 | 0.00 | - | 1 | 15 | 130.00 | 1.14 | +0.02 | +1.79% | 780 | 9,891 |
| 69.55 | 0.00 | - | 2 | 42 | 135.00 | 1.36 | 0.00 | - | 1 | 15,090 |
| 71.72 | 0.00 | - | 2 | 16 | 140.00 | 1.49 | 0.00 | - | 4 | 12,823 |
| 61.74 | 0.00 | - | 6 | 45 | 145.00 | 1.76 | 0.00 | - | 30 | 21,667 |
| 58.50 | +2.74 | +4.91% | 20 | 338 | 150.00 | 2.12 | 0.00 | - | 6 | 35,702 |
| 54.25 | +0.42 | +0.78% | 1 | 184 | 155.00 | 2.50 | -0.19 | -7.06% | 5 | 21,690 |
| 49.28 | -0.10 | -0.20% | 1 | 171 | 160.00 | 2.86 | -0.14 | -4.67% | 4 | 37,316 |
| 43.16 | 0.00 | - | 3 | 124 | 165.00 | 3.50 | -0.04 | -1.13% | 679 | 12,813 |
| 41.47 | +2.50 | +6.42% | 1 | 1,682 | 170.00 | 4.38 | 0.00 | - | 12 | 25,366 |
| 44.18 | 0.00 | - | 1 | 20 | 171.00 | 4.47 | 0.00 | - | 7 | 1,287 |
| 44.34 | 0.00 | - | 1 | 63 | 172.00 | 4.32 | 0.00 | - | 10 | 1,275 |
| 37.21 | 0.00 | - | 1 | 39 | 173.00 | 4.20 | 0.00 | - | 1 | 1,012 |
| 38.68 | 0.00 | - | 1 | 13 | 174.00 | 4.84 | -0.53 | -9.87% | 4 | 4,227 |
| 37.87 | +0.53 | +1.42% | 5 | 4,637 | 175.00 | 5.01 | -0.59 | -10.54% | 10 | 9,913 |
| 41.00 | 0.00 | - | 1 | 8 | 176.00 | 4.41 | 0.00 | - | 1 | 1,564 |
| 35.26 | 0.00 | - | 1 | 162 | 177.00 | 5.29 | 0.00 | - | 10 | 2,169 |
| 35.09 | +2.03 | +6.14% | 4 | 12 | 178.00 | 5.70 | 0.00 | - | 2 | 1,499 |
| 35.00 | 0.00 | - | 2 | 4 | 179.00 | 5.66 | 0.00 | - | 5 | 1,586 |
| 34.20 | +0.84 | +2.52% | 1 | 10,913 | 180.00 | 6.10 | -0.04 | -0.65% | 2,522 | 38,834 |
| 33.04 | -3.16 | -8.73% | 1 | 14 | 181.00 | 6.04 | 0.00 | - | 2 | 1,511 |
| 34.47 | 0.00 | - | 1 | 28 | 182.00 | 6.55 | +0.23 | +3.64% | 24 | 2,615 |
| 34.32 | 0.00 | - | 1 | 10 | 183.00 | 6.86 | 0.00 | - | 2 | 1,330 |
| 28.36 | 0.00 | - | 1 | 51 | 184.00 | 6.97 | -0.60 | -7.93% | 1 | 4,548 |
| 30.22 | +1.84 | +6.48% | 41 | 150 | 185.00 | 7.27 | -0.16 | -2.15% | 244 | 26,158 |
| 24.79 | 0.00 | - | 2 | 1,747 | 190.00 | 8.62 | -0.68 | -7.31% | 3,505 | 24,384 |
| 23.00 | +1.90 | +9.00% | 1 | 3,848 | 195.00 | 10.10 | -0.80 | -7.34% | 3 | 22,526 |
| 18.85 | 0.00 | - | 3 | 78 | 199.00 | 12.83 | 0.00 | - | 1 | 382 |
| 20.46 | +0.48 | +2.40% | 18 | 9,455 | 200.00 | 12.03 | -0.38 | -3.06% | 254 | 24,973 |
| 19.73 | 0.00 | - | 2 | 57 | 201.00 | 12.50 | -0.39 | -3.03% | 5 | 45 |
| 20.02 | 0.00 | - | 9 | 59 | 202.00 | 12.64 | 0.00 | - | 5 | 192 |
| 18.60 | 0.00 | - | 1 | 60 | 203.00 | 15.84 | 0.00 | - | 1 | 777 |
| 17.64 | 0.00 | - | 2 | 203 | 204.00 | 13.13 | 0.00 | - | 82 | 196 |
| 17.53 | +0.22 | +1.27% | 2 | 1,075 | 205.00 | 14.99 | 0.00 | - | 1 | 7,461 |
| 15.85 | 0.00 | - | 2 | 311 | 206.00 | 15.77 | 0.00 | - | 4 | 1,286 |
| 14.95 | 0.00 | - | 2 | 60 | 207.00 | 13.69 | 0.00 | - | 2 | 1,058 |
| 15.75 | 0.00 | - | 1 | 809 | 208.00 | 16.84 | 0.00 | - | 2 | 1,261 |
| 15.12 | 0.00 | - | 2 | 81 | 209.00 | 16.10 | +1.11 | +7.40% | 50 | 58 |
| 14.78 | -0.14 | -0.94% | 4 | 12,623 | 210.00 | 16.35 | -0.77 | -4.50% | 3 | 3,797 |
| 14.60 | +0.31 | +2.17% | 2 | 3,751 | 211.00 | 14.60 | 0.00 | - | 7 | 29 |
| 15.43 | 0.00 | - | 2 | 45 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 13.64 | -0.15 | -1.09% | 11 | 15 | 213.00 | 17.89 | 0.00 | - | 19 | 261 |
| 13.19 | +0.98 | +8.03% | 23 | 1,328 | 214.00 | 16.34 | 0.00 | - | 1,150 | 1,758 |
| 12.60 | +0.57 | +4.74% | 33 | 5,031 | 215.00 | 16.55 | 0.00 | - | 10 | 1,026 |
| 12.31 | -3.27 | -20.99% | 2 | 2,543 | 216.00 | 16.82 | 0.00 | - | 700 | 714 |
| 11.89 | -0.33 | -2.70% | 3 | 1,317 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 11.49 | -1.27 | -9.95% | 20 | 173 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 11.09 | -0.27 | -2.38% | 14 | 354 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 10.60 | +0.10 | +0.95% | 38 | 5,999 | 220.00 | 22.26 | 0.00 | - | 25 | 506 |
| 10.33 | -1.18 | -10.25% | 4 | 150 | 221.00 | 22.15 | 0.00 | - | - | 1 |
| 9.97 | +1.02 | +11.40% | 94 | 225 | 222.00 | 20.20 | 0.00 | - | 4 | 262 |
| 9.60 | -0.38 | -3.81% | 14 | 5,811 | 223.00 | - | - | - | - | - |
| 9.25 | -1.35 | -12.74% | 1 | 1,331 | 224.00 | 21.31 | 0.00 | - | 2 | 5 |
| 8.88 | +0.47 | +5.59% | 17 | 3,685 | 225.00 | 25.69 | 0.00 | - | 25 | 137 |
| 7.38 | +0.26 | +3.65% | 3 | 5,712 | 230.00 | 31.24 | 0.00 | - | 1 | 5 |
| 6.09 | +0.55 | +9.93% | 7 | 4,909 | 235.00 | 35.30 | 0.00 | - | 1 | 214 |
| 4.90 | -0.03 | -0.61% | 33 | 11,228 | 240.00 | 41.71 | 0.00 | - | 1 | 0 |
| 4.13 | +0.60 | +17.00% | 48 | 660 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 3.40 | +0.15 | +4.62% | 23 | 5,782 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 16 | 2,474 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 2.33 | +0.11 | +4.95% | 34 | 5,885 | 260.00 | 56.91 | 0.00 | - | 1 | 0 |
| 1.53 | 0.00 | - | 1 | 1,883 | 265.00 | - | - | - | - | - |
| 1.52 | +0.20 | +15.15% | 24 | 1,312 | 270.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 4 | 2,217 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 1.05 | +0.10 | +10.53% | 8 | 5,294 | 280.00 | 78.93 | 0.00 | - | 1 | 1 |
| 0.79 | 0.00 | - | 16 | 575 | 285.00 | 106.23 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 10 | 556 | 290.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 15 | 380 | 295.00 | - | - | - | - | - |
| 0.56 | +0.01 | +1.82% | 31 | 4,436 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.50 | +0.03 | +6.38% | 180 | 189 | 305.00 | - | - | - | - | - |
| 0.44 | +0.07 | +18.92% | 2 | 2,389 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.