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 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.87 | 0.00 | - | 2 | 12 | 85.00 | 0.47 | 0.00 | - | 1 | 11,590 |
| - | - | - | - | - | 86.00 | 0.62 | 0.00 | - | 1 | 413 |
| - | - | - | - | - | 87.00 | 0.55 | 0.00 | - | 1 | 1,940 |
| - | - | - | - | - | 88.00 | 0.85 | 0.00 | - | 1,780 | 1,941 |
| - | - | - | - | - | 89.00 | 0.51 | 0.00 | - | 5 | 2,561 |
| - | - | - | - | - | 90.00 | 0.58 | 0.00 | - | 5 | 9,685 |
| 111.00 | 0.00 | - | 3 | 115 | 95.00 | 0.64 | 0.00 | - | 10 | 8,049 |
| 103.22 | 0.00 | - | 1 | 40 | 100.00 | 0.78 | 0.00 | - | 1 | 6,610 |
| - | - | - | - | - | 105.00 | 0.89 | 0.00 | - | 135 | 10,137 |
| 98.08 | 0.00 | - | 1 | 5 | 110.00 | 1.05 | 0.00 | - | 1 | 5,298 |
| 78.60 | 0.00 | - | 1 | 0 | 115.00 | 1.20 | 0.00 | - | 6 | 3,708 |
| 80.97 | 0.00 | - | 10 | 23 | 120.00 | 1.52 | 0.00 | - | 5,000 | 14,063 |
| 82.38 | 0.00 | - | 5 | 9 | 125.00 | 1.72 | 0.00 | - | 2 | 9,708 |
| 77.21 | 0.00 | - | 22 | 36 | 130.00 | 2.02 | 0.00 | - | 492 | 4,253 |
| 72.10 | 0.00 | - | 4 | 85 | 135.00 | 2.12 | 0.00 | - | 3 | 19,701 |
| 77.86 | 0.00 | - | 10 | 48 | 140.00 | 2.53 | 0.00 | - | 216 | 53,998 |
| 63.49 | 0.00 | - | 78 | 795 | 145.00 | 2.89 | -0.10 | -3.34% | 103 | 18,930 |
| 59.44 | 0.00 | - | 2 | 2,283 | 150.00 | 3.39 | -0.16 | -4.51% | 2 | 53,930 |
| 55.88 | 0.00 | - | 1 | 233 | 155.00 | 3.93 | -0.20 | -4.84% | 21 | 17,661 |
| 51.14 | 0.00 | - | 4 | 1,447 | 160.00 | 4.09 | 0.00 | - | 41 | 22,624 |
| 48.19 | 0.00 | - | 1 | 84 | 165.00 | 4.80 | 0.00 | - | 1 | 29,306 |
| 45.67 | +0.05 | +0.11% | 2 | 1,610 | 170.00 | 6.30 | 0.00 | - | 7 | 25,364 |
| 41.98 | +1.98 | +4.95% | 4 | 82 | 175.00 | 7.21 | -0.62 | -7.92% | 3 | 31,422 |
| 38.21 | 0.00 | - | 3 | 3,594 | 180.00 | 8.44 | 0.00 | - | 1,805 | 44,589 |
| 35.13 | +0.88 | +2.57% | 2 | 12,973 | 185.00 | 9.65 | -0.30 | -3.02% | 21 | 20,030 |
| 30.34 | 0.00 | - | 1 | 154 | 190.00 | 11.23 | -0.13 | -1.14% | 3 | 32,015 |
| 28.88 | +1.89 | +7.00% | 2 | 4,796 | 195.00 | 13.09 | +1.98 | +17.82% | 2 | 25,797 |
| 24.70 | 0.00 | - | 2 | 17 | 199.00 | 14.53 | 0.00 | - | 2 | 754 |
| 25.48 | +0.21 | +0.83% | 3 | 9,855 | 200.00 | 15.23 | 0.00 | - | 3,000 | 26,137 |
| 25.72 | 0.00 | - | 10 | 12 | 201.00 | 14.10 | 0.00 | - | 3,100 | 3,434 |
| 23.16 | 0.00 | - | 1 | 12 | 202.00 | 15.60 | 0.00 | - | 9 | 148 |
| 27.44 | 0.00 | - | 34 | 35 | 203.00 | 18.87 | 0.00 | - | 10 | 11 |
| 22.50 | 0.00 | - | 1 | 545 | 204.00 | 16.42 | 0.00 | - | - | 130 |
| 23.80 | 0.00 | - | 1 | 5,458 | 205.00 | 16.94 | +1.03 | +6.47% | 2 | 4,946 |
| 22.40 | -2.00 | -8.20% | 500 | 70 | 206.00 | 17.31 | +1.13 | +6.98% | 3 | 68 |
| 20.00 | 0.00 | - | 1 | 13 | 207.00 | 17.24 | 0.00 | - | 1 | 1,130 |
| 23.17 | 0.00 | - | 4 | 1,194 | 208.00 | 15.82 | 0.00 | - | 7 | 1,157 |
| 22.01 | 0.00 | - | 17 | 56 | 209.00 | 18.66 | +2.16 | +13.09% | 3 | 290 |
| 20.32 | -0.01 | -0.05% | 1 | 5,907 | 210.00 | 19.12 | -0.17 | -0.88% | 145 | 3,976 |
| 28.20 | 0.00 | - | 1 | 1 | 211.00 | 19.86 | +0.51 | +2.64% | 291 | 17 |
| 20.34 | 0.00 | - | 1 | 3,479 | 212.00 | 17.82 | 0.00 | - | 1 | 3,535 |
| 20.69 | 0.00 | - | 60 | 62 | 213.00 | 20.22 | 0.00 | - | 2 | 1,047 |
| 22.19 | 0.00 | - | 62 | 30 | 214.00 | 21.17 | 0.00 | - | 2 | 19 |
| 17.95 | 0.00 | - | 22 | 4,814 | 215.00 | 19.29 | 0.00 | - | 2 | 5,224 |
| 16.29 | 0.00 | - | 1 | 14 | 216.00 | 27.80 | 0.00 | - | 2 | 9 |
| 21.41 | 0.00 | - | 38 | 88 | 217.00 | 24.80 | 0.00 | - | 2 | 2 |
| 16.74 | 0.00 | - | 2 | 203 | 218.00 | 28.34 | 0.00 | - | - | 11 |
| 16.12 | -3.68 | -18.59% | 79 | 636 | 219.00 | 28.43 | 0.00 | - | - | 68 |
| 15.84 | +0.94 | +6.31% | 2 | 9,624 | 220.00 | 21.70 | 0.00 | - | 1 | 80 |
| 16.00 | 0.00 | - | 1 | 325 | 221.00 | 29.11 | 0.00 | - | - | 44 |
| 16.51 | 0.00 | - | 1 | 165 | 222.00 | - | - | - | - | - |
| 14.47 | -3.43 | -19.16% | 14 | 282 | 223.00 | - | - | - | - | - |
| 14.08 | -1.83 | -11.50% | 4 | 2,793 | 224.00 | - | - | - | - | - |
| 13.23 | 0.00 | - | 3,000 | 4,210 | 225.00 | 27.82 | -0.07 | -0.25% | 1 | 811 |
| 11.91 | +0.10 | +0.85% | 1 | 2,790 | 230.00 | 27.24 | 0.00 | - | 4,000 | 4,016 |
| 10.29 | +0.74 | +7.75% | 8 | 1,259 | 235.00 | 35.87 | 0.00 | - | 1 | 683 |
| 8.87 | +0.94 | +11.85% | 166 | 8,955 | 240.00 | 33.92 | 0.00 | - | 2 | 141 |
| 7.75 | +0.84 | +12.16% | 137 | 7,830 | 245.00 | 42.02 | 0.00 | - | 286 | 143 |
| 6.68 | +0.23 | +3.57% | 146 | 5,741 | 250.00 | 42.10 | 0.00 | - | 1 | 0 |
| 5.74 | +0.09 | +1.59% | 303 | 4,200 | 255.00 | - | - | - | - | - |
| 4.94 | +0.47 | +10.51% | 274 | 4,081 | 260.00 | 59.79 | 0.00 | - | - | 0 |
| 3.82 | 0.00 | - | 160 | 554 | 265.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 139 | 1,957 | 270.00 | 65.70 | 0.00 | - | 20 | 0 |
| 3.94 | 0.00 | - | 10 | 180 | 275.00 | - | - | - | - | - |
| 2.70 | +0.22 | +8.87% | 25 | 699 | 280.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 2 | 325 | 285.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 35 | 518 | 290.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 839 | 295.00 | 131.55 | 0.00 | - | 2 | 0 |
| 1.55 | +0.07 | +4.73% | 176 | 2,788 | 300.00 | - | - | - | - | - |
| 1.32 | -0.40 | -23.26% | 2 | 379 | 305.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 28 | 1,418 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.