iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.01 | 0.00 | - | 26 | 35 |
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | - | 1 |
| 86.63 | 0.00 | - | 2 | 4 | 115.00 | 0.01 | 0.00 | - | 2 | 2 |
| 80.86 | 0.00 | - | - | 3 | 120.00 | 0.01 | 0.00 | - | - | 1 |
| 76.04 | 0.00 | - | - | 4 | 125.00 | - | - | - | - | - |
| 70.79 | 0.00 | - | - | 4 | 130.00 | 0.53 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 135.00 | 0.01 | 0.00 | - | 5 | 6 |
| 62.53 | 0.00 | - | 1 | 2 | 140.00 | 0.01 | 0.00 | - | 16 | 18 |
| 55.51 | +1.21 | +2.23% | 2 | 2 | 145.00 | 0.05 | 0.00 | - | 2 | 2 |
| 49.27 | 0.00 | - | 1 | 2 | 150.00 | 0.02 | 0.00 | - | 15 | 20 |
| 50.34 | 0.00 | - | 11 | 51 | 155.00 | 0.01 | 0.00 | - | 40 | 81 |
| 41.81 | 0.00 | - | 2 | 74 | 160.00 | 0.01 | 0.00 | - | 72 | 415 |
| 35.30 | 0.00 | - | 1 | 31 | 165.00 | 0.02 | +0.01 | +100.00% | 61 | 312 |
| 29.65 | 0.00 | - | 11 | 47 | 170.00 | 0.02 | 0.00 | - | 35 | 472 |
| 24.37 | 0.00 | - | 8 | 70 | 175.00 | 0.04 | +0.01 | +33.33% | 231 | 654 |
| - | - | - | - | - | 179.00 | 0.04 | 0.00 | - | 1 | 273 |
| 22.95 | 0.00 | - | 1 | 96 | 180.00 | 0.05 | +0.01 | +25.00% | 16 | 1,283 |
| - | - | - | - | - | 181.00 | 0.05 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 182.00 | 0.05 | 0.00 | - | 5 | 140 |
| - | - | - | - | - | 183.00 | 0.07 | 0.00 | - | 74 | 125 |
| - | - | - | - | - | 184.00 | 0.06 | -0.01 | -14.29% | 430 | 159 |
| 13.56 | 0.00 | - | 3 | 298 | 185.00 | 0.05 | -0.02 | -28.57% | 33 | 1,144 |
| 16.30 | 0.00 | - | 3 | 3 | 186.00 | 0.06 | -0.01 | -14.29% | 6 | 157 |
| - | - | - | - | - | 187.00 | 0.09 | 0.00 | - | 1 | 43 |
| 19.00 | 0.00 | - | 1 | 32 | 187.50 | 0.08 | 0.00 | - | 47 | 1,068 |
| 14.67 | 0.00 | - | 1 | 6 | 188.00 | 0.09 | 0.00 | - | 130 | 303 |
| 12.97 | 0.00 | - | 3 | 214 | 189.00 | 0.10 | 0.00 | - | 80 | 799 |
| 12.89 | 0.00 | - | 11 | 99 | 190.00 | 0.12 | -0.02 | -14.29% | 139 | 8,177 |
| 9.53 | -1.72 | -15.29% | 4 | 101 | 191.00 | 0.17 | +0.01 | +6.25% | 179 | 666 |
| 9.07 | -1.73 | -16.02% | 14 | 144 | 192.00 | 0.21 | +0.01 | +5.00% | 148 | 1,186 |
| 8.48 | 0.00 | - | 6 | 22 | 192.50 | 0.24 | -0.02 | -7.69% | 609 | 3,696 |
| 7.82 | 0.00 | - | 2 | 9 | 193.00 | 0.29 | +0.03 | +11.54% | 62 | 2,845 |
| 7.18 | -0.83 | -10.36% | 1 | 570 | 194.00 | 0.38 | +0.04 | +11.76% | 286 | 3,304 |
| 6.35 | -0.95 | -13.01% | 20 | 306 | 195.00 | 0.50 | +0.02 | +4.17% | 1,955 | 3,297 |
| 5.17 | -2.17 | -29.56% | 9 | 167 | 196.00 | 0.68 | +0.04 | +6.25% | 316 | 1,500 |
| 4.48 | -0.93 | -17.19% | 5 | 188 | 197.00 | 0.87 | +0.16 | +22.54% | 72 | 2,767 |
| 4.32 | -1.54 | -26.28% | 41 | 68 | 197.50 | 1.01 | +0.06 | +6.32% | 162 | 1,097 |
| 4.03 | -1.71 | -29.79% | 4 | 67 | 198.00 | 1.19 | +0.30 | +33.71% | 115 | 2,117 |
| 3.34 | -0.79 | -19.13% | 37 | 448 | 199.00 | 1.53 | +0.12 | +8.51% | 120 | 704 |
| 2.75 | -0.65 | -19.12% | 2,540 | 2,816 | 200.00 | 1.92 | +0.12 | +6.67% | 529 | 1,037 |
| 2.20 | -0.58 | -20.86% | 3,028 | 1,563 | 201.00 | 2.42 | +0.30 | +14.15% | 41 | 1,553 |
| 1.79 | -0.48 | -21.15% | 1,580 | 1,612 | 202.00 | 2.88 | +0.19 | +7.06% | 41 | 1,043 |
| 1.50 | -0.71 | -32.13% | 164 | 1,345 | 202.50 | 3.20 | +0.72 | +29.03% | 6 | 5,293 |
| 1.32 | -0.49 | -27.07% | 754 | 4,195 | 203.00 | 3.48 | +0.24 | +7.41% | 15 | 587 |
| 1.04 | -0.47 | -31.13% | 402 | 2,478 | 204.00 | 4.69 | +0.99 | +26.76% | 151 | 566 |
| 0.75 | -0.28 | -27.18% | 2,797 | 7,849 | 205.00 | 5.00 | +0.99 | +24.69% | 40 | 998 |
| 0.57 | -0.43 | -43.00% | 1,328 | 2,663 | 206.00 | 6.04 | +1.46 | +31.88% | 10 | 383 |
| 0.42 | -0.26 | -38.24% | 493 | 1,318 | 207.00 | 6.69 | +1.35 | +25.28% | 17 | 404 |
| 0.36 | -0.27 | -42.86% | 192 | 516 | 207.50 | 7.16 | 0.00 | - | 101 | 183 |
| 0.30 | -0.19 | -38.78% | 265 | 2,601 | 208.00 | 7.64 | +0.62 | +8.83% | 10 | 264 |
| 0.22 | -0.10 | -31.25% | 35 | 1,196 | 209.00 | 9.02 | -0.36 | -3.84% | 5 | 376 |
| 0.15 | -0.07 | -31.82% | 235 | 2,674 | 210.00 | 7.66 | 0.00 | - | 5 | 332 |
| 0.10 | -0.10 | -50.00% | 129 | 2,330 | 211.00 | 12.45 | 0.00 | - | 25 | 15 |
| 0.09 | -0.04 | -30.77% | 244 | 27,455 | 212.00 | 9.34 | 0.00 | - | 1 | 10 |
| 0.08 | -0.04 | -33.33% | 64 | 572 | 212.50 | 9.46 | 0.00 | - | 2 | 0 |
| 0.08 | -0.03 | -27.27% | 117 | 10,331 | 213.00 | 12.71 | 0.00 | - | 56 | 0 |
| 0.06 | -0.03 | -33.33% | 70 | 1,225 | 214.00 | 8.92 | 0.00 | - | 1 | 0 |
| 0.05 | -0.02 | -28.57% | 29 | 2,411 | 215.00 | 14.59 | 0.00 | - | 6 | 0 |
| 0.05 | -0.02 | -28.57% | 19 | 413 | 216.00 | 17.62 | 0.00 | - | 14 | 0 |
| 0.04 | -0.02 | -33.33% | 16 | 4,935 | 217.00 | 16.55 | 0.00 | - | 50 | 14 |
| 0.04 | -0.01 | -20.00% | 40 | 543 | 217.50 | 15.60 | 0.00 | - | 440 | 0 |
| 0.05 | 0.00 | - | 3 | 25,159 | 218.00 | 11.88 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 5,152 | 219.00 | 13.60 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 26 | 1,879 | 220.00 | 20.09 | 0.00 | - | 4 | 16 |
| 0.03 | 0.00 | - | 2 | 340 | 221.00 | 21.11 | 0.00 | - | 4 | 0 |
| 0.02 | -0.02 | -50.00% | 1 | 489 | 222.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 653 | 222.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 77 | 224.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 2,384 | 225.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 8 | 226.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 403 | 230.00 | 28.62 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 76 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 633 | 240.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 10 | 20 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 10 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 265.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.