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 30, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.54 | 0.00 | - | 1 | 8 | 145.00 | 1.28 | 0.00 | - | 4 | 66 |
| 56.00 | 0.00 | - | 2 | 5 | 150.00 | 1.49 | 0.00 | - | 4 | 41 |
| - | - | - | - | - | 155.00 | 1.69 | 0.00 | - | 1 | 21 |
| 66.23 | 0.00 | - | 7 | 7 | 160.00 | 1.84 | -0.17 | -8.46% | 2 | 287 |
| 62.62 | 0.00 | - | 2 | 6 | 165.00 | 2.22 | 0.00 | - | 67 | 73 |
| 56.35 | 0.00 | - | 2 | 34 | 170.00 | 2.50 | 0.00 | - | 7 | 400 |
| 54.08 | 0.00 | - | 1 | 19 | 175.00 | 3.13 | 0.00 | - | 1 | 79 |
| 45.98 | 0.00 | - | 2 | 43 | 180.00 | 3.46 | +0.01 | +0.29% | 2 | 678 |
| 48.06 | 0.00 | - | 2 | 4 | 182.00 | 3.79 | 0.00 | - | 17 | 74 |
| 44.91 | 0.00 | - | 96 | 49 | 183.00 | 3.93 | 0.00 | - | 1 | 9 |
| 44.08 | 0.00 | - | 2 | 12 | 184.00 | 4.20 | 0.00 | - | 3 | 16 |
| 42.00 | 0.00 | - | 1 | 50 | 185.00 | 4.29 | 0.00 | - | 2 | 19 |
| 42.59 | 0.00 | - | 62 | 32 | 186.00 | 4.32 | 0.00 | - | 16 | 41 |
| 32.34 | 0.00 | - | 1 | 11 | 187.00 | 4.48 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 188.00 | 4.62 | 0.00 | - | 37 | 102 |
| 43.28 | 0.00 | - | 1 | 1 | 189.00 | 4.98 | 0.00 | - | 3 | 5 |
| 38.00 | 0.00 | - | 1 | 21 | 190.00 | 4.94 | 0.00 | - | 12 | 354 |
| 39.21 | 0.00 | - | - | 5 | 191.00 | 5.12 | 0.00 | - | 3 | 17 |
| 39.96 | 0.00 | - | 3 | 3 | 192.00 | 5.29 | 0.00 | - | 3 | 25 |
| 31.93 | 0.00 | - | 2 | 6 | 193.00 | 5.51 | 0.00 | - | 8 | 6 |
| 39.22 | 0.00 | - | 1 | 3 | 194.00 | 5.65 | 0.00 | - | 13 | 13 |
| 37.38 | 0.00 | - | 6 | 19 | 195.00 | 5.83 | 0.00 | - | 11 | 92 |
| 34.26 | 0.00 | - | 1 | 7 | 196.00 | 6.04 | 0.00 | - | 1 | 24 |
| 36.39 | 0.00 | - | 1 | 28 | 197.00 | 6.24 | 0.00 | - | 13 | 23 |
| 31.42 | 0.00 | - | 2 | 5 | 198.00 | 6.45 | 0.00 | - | 40 | 30 |
| 24.07 | 0.00 | - | - | 1 | 199.00 | 6.63 | 0.00 | - | 6 | 10 |
| 30.71 | 0.00 | - | 5 | 118 | 200.00 | 7.41 | +0.29 | +4.07% | 1 | 41 |
| 32.54 | 0.00 | - | 1 | 2 | 201.00 | 7.27 | +0.14 | +1.96% | 36 | 12 |
| 30.75 | +0.61 | +2.02% | 2 | 8 | 202.00 | 7.21 | 0.00 | - | 6 | 33 |
| 21.00 | 0.00 | - | 1 | 15 | 203.00 | 7.62 | 0.00 | - | 6 | 7 |
| 31.79 | 0.00 | - | 1 | 7 | 204.00 | 8.03 | +0.16 | +2.03% | 1 | 1 |
| 28.30 | 0.00 | - | 181 | 85 | 205.00 | 7.90 | -0.70 | -8.14% | 1 | 47 |
| 28.50 | +6.90 | +31.94% | 1 | 10 | 206.00 | 8.51 | +0.11 | +1.31% | 40 | 51 |
| 25.28 | 0.00 | - | 1 | 17 | 207.00 | 9.05 | -3.00 | -24.90% | 1 | 26 |
| 26.43 | 0.00 | - | 1 | 7 | 208.00 | 9.19 | +0.13 | +1.43% | 46 | 17 |
| 22.69 | 0.00 | - | 2 | 9 | 209.00 | 9.15 | -0.70 | -7.11% | 1 | 14 |
| 26.67 | +2.25 | +9.21% | 13 | 471 | 210.00 | 9.83 | -0.07 | -0.71% | 2 | 101 |
| 23.36 | 0.00 | - | 1 | 34 | 211.00 | 10.31 | -0.54 | -4.98% | 1 | 6 |
| 18.28 | 0.00 | - | 1 | 51 | 212.00 | 15.79 | 0.00 | - | 2 | 5 |
| 23.34 | 0.00 | - | 12 | 13 | 213.00 | 12.70 | 0.00 | - | 1 | 103 |
| 21.55 | 0.00 | - | 5 | 51 | 214.00 | 10.92 | 0.00 | - | 6 | 8 |
| 22.00 | +0.70 | +3.29% | 17 | 280 | 215.00 | 13.07 | 0.00 | - | 1 | 36 |
| 23.64 | 0.00 | - | 20 | 84 | 216.00 | 11.35 | 0.00 | - | 52 | 31 |
| 20.70 | 0.00 | - | 20 | 29 | 217.00 | 11.80 | 0.00 | - | 106 | 156 |
| 19.93 | 0.00 | - | 2 | 23 | 218.00 | 12.38 | -5.87 | -32.16% | 2 | 15 |
| 22.50 | 0.00 | - | 1 | 29 | 219.00 | 12.79 | 0.00 | - | 10 | 16 |
| 19.13 | +1.03 | +5.69% | 7 | 482 | 220.00 | 13.97 | +0.13 | +0.94% | 1 | 27 |
| 18.21 | +0.24 | +1.34% | 3 | 25 | 221.00 | 14.05 | 0.00 | - | 1 | 11 |
| 18.10 | 0.00 | - | 1 | 75 | 222.00 | - | - | - | - | - |
| 18.74 | 0.00 | - | 1 | 44 | 223.00 | 15.20 | 0.00 | - | 7 | 9 |
| 17.85 | +0.31 | +1.77% | 1 | 93 | 224.00 | 14.50 | 0.00 | - | 6 | 21 |
| 14.95 | 0.00 | - | 10 | 210 | 225.00 | 15.14 | -1.15 | -7.06% | 1 | 175 |
| 17.70 | 0.00 | - | 5 | 7 | 226.00 | - | - | - | - | - |
| 14.85 | 0.00 | - | 1 | 5 | 227.00 | 17.03 | -11.33 | -39.95% | 2 | 2 |
| 16.39 | 0.00 | - | - | 1 | 228.00 | - | - | - | - | - |
| 16.27 | 0.00 | - | 1 | 15 | 229.00 | - | - | - | - | - |
| 14.46 | +0.86 | +6.32% | 6 | 1,652 | 230.00 | 18.07 | 0.00 | - | 2 | 1,347 |
| 13.18 | 0.00 | - | 10 | 26 | 231.00 | 19.17 | -0.58 | -2.94% | 2 | 0 |
| 13.55 | +5.44 | +67.08% | 1 | 31 | 232.00 | 30.43 | 0.00 | - | - | 1 |
| 8.54 | 0.00 | - | 5 | 7 | 233.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 4 | 19 | 234.00 | 22.60 | 0.00 | - | 2 | 2 |
| 11.80 | +0.51 | +4.52% | 33 | 2,789 | 235.00 | 23.23 | 0.00 | - | 64 | 1,006 |
| 8.88 | 0.00 | - | 42 | 289 | 240.00 | 23.54 | 0.00 | - | 42 | 32 |
| 8.39 | +0.43 | +5.40% | 1 | 465 | 245.00 | - | - | - | - | - |
| 7.50 | +1.50 | +25.00% | 1 | 279 | 250.00 | 31.61 | 0.00 | - | 1 | 41 |
| 5.30 | 0.00 | - | 1 | 297 | 255.00 | 34.34 | 0.00 | - | 158 | 104 |
| 4.71 | +0.30 | +6.80% | 27 | 546 | 260.00 | 44.75 | 0.00 | - | 1 | 0 |
| 3.04 | 0.00 | - | 1 | 3 | 265.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 2 | 187 | 270.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 2 | 18 | 275.00 | - | - | - | - | - |
| 2.38 | +0.38 | +19.00% | 50 | 124 | 280.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 29 | 338 | 285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.