iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.04 | 0.00 | - | 1 | 98 | 95.00 | 0.01 | 0.00 | - | 51 | 4,904 |
| 107.50 | 0.00 | - | 1 | 8 | 100.00 | 0.01 | 0.00 | - | 51 | 180 |
| 90.89 | 0.00 | - | - | 0 | 105.00 | 0.02 | 0.00 | - | 85 | 2,411 |
| 89.80 | 0.00 | - | 1 | 3 | 110.00 | 0.02 | 0.00 | - | 2 | 322 |
| 84.59 | 0.00 | - | 2 | 2 | 115.00 | 0.03 | 0.00 | - | 1 | 539 |
| 79.57 | 0.00 | - | 8 | 5 | 120.00 | 0.03 | -0.01 | -25.00% | 1 | 255 |
| 74.80 | 0.00 | - | - | 22 | 125.00 | 0.04 | 0.00 | - | 15 | 549 |
| 69.59 | 0.00 | - | 48 | 24 | 130.00 | 0.04 | -0.01 | -20.00% | 5 | 453 |
| 64.58 | 0.00 | - | 369 | 183 | 135.00 | 0.07 | 0.00 | - | 2 | 610 |
| 59.84 | 0.00 | - | 248 | 124 | 140.00 | 0.06 | 0.00 | - | 2 | 3,107 |
| 54.91 | 0.00 | - | 73 | 40 | 145.00 | 0.10 | 0.00 | - | 11 | 975 |
| 49.89 | 0.00 | - | 1 | 99 | 150.00 | 0.11 | 0.00 | - | 52 | 2,212 |
| 48.85 | 0.00 | - | 9 | 6 | 151.00 | 0.12 | 0.00 | - | 1 | 1,020 |
| 48.40 | 0.00 | - | - | 48 | 152.00 | 0.12 | 0.00 | - | 5 | 178 |
| 47.37 | 0.00 | - | - | 3 | 153.00 | 0.13 | -0.04 | -23.53% | 4 | 222 |
| - | - | - | - | - | 154.00 | 0.13 | 0.00 | - | 12 | 629 |
| 46.85 | 0.00 | - | - | 1 | 155.00 | 0.13 | -0.01 | -7.14% | 1 | 1,909 |
| - | - | - | - | - | 156.00 | 0.14 | -0.05 | -26.32% | 162 | 124 |
| - | - | - | - | - | 157.00 | 0.15 | -0.05 | -25.00% | 6 | 8,094 |
| 42.17 | 0.00 | - | 1 | 0 | 158.00 | 0.16 | 0.00 | - | 2 | 439 |
| 45.94 | 0.00 | - | 1 | 2 | 159.00 | 0.17 | 0.00 | - | 10 | 2,459 |
| 45.61 | 0.00 | - | 1 | 7 | 160.00 | 0.17 | -0.01 | -5.56% | 8 | 13,442 |
| - | - | - | - | - | 161.00 | 0.19 | -0.06 | -24.00% | 33 | 287 |
| 38.11 | 0.00 | - | - | 2 | 162.00 | 0.19 | -0.16 | -45.71% | 7 | 5,363 |
| - | - | - | - | - | 163.00 | 0.21 | -0.14 | -40.00% | 41 | 1,665 |
| 43.95 | 0.00 | - | 2 | 1 | 164.00 | 0.29 | 0.00 | - | 1 | 2,837 |
| 41.88 | 0.00 | - | 1 | 16 | 165.00 | 0.23 | -0.01 | -4.17% | 1 | 13,533 |
| 40.83 | 0.00 | - | - | 0 | 166.00 | 0.24 | 0.00 | - | 1 | 2,603 |
| - | - | - | - | - | 167.00 | 0.25 | -0.02 | -7.41% | 1 | 612 |
| 33.65 | 0.00 | - | 1 | 280 | 168.00 | 0.28 | +0.02 | +7.69% | 21 | 612 |
| 31.38 | 0.00 | - | 1 | 6 | 169.00 | 0.29 | 0.00 | - | 94 | 411 |
| 30.40 | 0.00 | - | 1 | 27 | 170.00 | 0.30 | 0.00 | - | 6 | 9,039 |
| 29.50 | 0.00 | - | 1 | 6 | 171.00 | 0.31 | -0.03 | -8.82% | 26 | 404 |
| 42.83 | 0.00 | - | 1 | 10 | 172.00 | 0.32 | -0.03 | -8.57% | 4 | 1,349 |
| 28.16 | 0.00 | - | 1 | 12 | 173.00 | 0.40 | +0.04 | +11.11% | 1 | 1,497 |
| 29.15 | 0.00 | - | 4 | 11 | 174.00 | 0.38 | 0.00 | - | 40 | 4,345 |
| 29.21 | 0.00 | - | 1 | 52 | 175.00 | 0.42 | -0.01 | -2.33% | 95 | 18,519 |
| 24.83 | 0.00 | - | 18 | 56 | 176.00 | 0.44 | -0.01 | -2.22% | 530 | 1,114 |
| 25.60 | -0.67 | -2.55% | 6 | 49 | 177.00 | 0.49 | +0.01 | +2.08% | 3 | 1,911 |
| 26.12 | 0.00 | - | 1 | 22 | 178.00 | 0.54 | +0.03 | +5.88% | 16 | 4,105 |
| 23.42 | +0.31 | +1.34% | 1 | 43 | 179.00 | 0.61 | +0.04 | +7.02% | 1 | 2,687 |
| 23.26 | 0.00 | - | 1 | 343 | 180.00 | 0.65 | 0.00 | - | 248 | 31,581 |
| 23.38 | 0.00 | - | 3 | 235 | 181.00 | 0.71 | +0.04 | +5.97% | 34 | 3,905 |
| 21.85 | 0.00 | - | 4 | 528 | 182.00 | 0.79 | +0.01 | +1.28% | 43 | 5,659 |
| 18.51 | 0.00 | - | 76 | 109 | 183.00 | 0.85 | 0.00 | - | 48 | 3,432 |
| 18.70 | 0.00 | - | 1 | 144 | 184.00 | 0.96 | -0.02 | -2.04% | 35 | 1,310 |
| 18.64 | 0.00 | - | 39 | 295 | 185.00 | 1.04 | +0.03 | +2.97% | 904 | 35,768 |
| 17.95 | 0.00 | - | 2 | 919 | 186.00 | 1.16 | +0.11 | +10.48% | 686 | 5,348 |
| 16.23 | -1.88 | -10.38% | 28 | 726 | 187.00 | 1.28 | +0.08 | +6.67% | 67 | 7,743 |
| 15.17 | -1.13 | -6.93% | 4 | 241 | 188.00 | 1.43 | +0.04 | +2.88% | 43 | 71,920 |
| 15.18 | 0.00 | - | 30 | 852 | 189.00 | 1.57 | +0.12 | +8.28% | 2,182 | 4,917 |
| 13.74 | -1.37 | -9.07% | 1 | 28,272 | 190.00 | 1.77 | +0.06 | +3.51% | 54,746 | 142,347 |
| 12.74 | -1.76 | -12.14% | 2 | 342 | 191.00 | 2.06 | +0.18 | +9.57% | 34 | 12,206 |
| 13.45 | 0.00 | - | 4 | 274 | 192.00 | 2.14 | +0.07 | +3.38% | 46,104 | 87,544 |
| 11.09 | 0.00 | - | 1 | 206 | 193.00 | 2.34 | +0.22 | +10.38% | 403 | 7,585 |
| 11.68 | 0.00 | - | 15 | 353 | 194.00 | 2.59 | +0.02 | +0.78% | 163 | 56,604 |
| 9.80 | -1.44 | -12.81% | 3,532 | 21,635 | 195.00 | 2.89 | +0.15 | +5.47% | 4,902 | 31,693 |
| 9.94 | 0.00 | - | 5 | 212 | 196.00 | 3.16 | +0.10 | +3.27% | 158 | 84,923 |
| 8.37 | -0.45 | -5.10% | 1 | 515 | 197.00 | 3.49 | +0.31 | +9.75% | 93 | 8,907 |
| 7.85 | -1.06 | -11.90% | 43 | 851 | 198.00 | 3.80 | +0.07 | +1.88% | 130 | 15,647 |
| 7.00 | -0.95 | -11.95% | 71 | 2,211 | 199.00 | 4.21 | +0.19 | +4.73% | 133 | 6,802 |
| 6.51 | -0.59 | -8.31% | 1,249 | 30,686 | 200.00 | 4.66 | +0.24 | +5.43% | 1,147 | 51,492 |
| 6.04 | -0.60 | -9.04% | 735 | 5,413 | 201.00 | 5.03 | +0.22 | +4.57% | 524 | 17,948 |
| 5.46 | -0.91 | -14.29% | 352 | 3,438 | 202.00 | 5.49 | +0.38 | +7.44% | 145 | 6,337 |
| 5.02 | -0.53 | -9.55% | 227 | 1,340 | 203.00 | 6.00 | +0.14 | +2.39% | 74 | 3,094 |
| 4.55 | -0.64 | -12.33% | 75 | 3,651 | 204.00 | 6.86 | +0.72 | +11.73% | 2 | 15,745 |
| 4.05 | -0.52 | -11.38% | 968 | 18,521 | 205.00 | 7.29 | +0.51 | +7.52% | 189 | 24,991 |
| 3.63 | -0.49 | -11.89% | 261 | 3,381 | 206.00 | 7.72 | +0.19 | +2.52% | 30 | 2,268 |
| 3.29 | -0.68 | -17.13% | 171 | 7,875 | 207.00 | 8.30 | +0.66 | +8.64% | 17 | 4,868 |
| 2.95 | -0.47 | -13.74% | 311 | 33,514 | 208.00 | 8.11 | 0.00 | - | 4 | 2,569 |
| 2.57 | -0.58 | -18.41% | 641 | 9,628 | 209.00 | 9.81 | +0.74 | +8.16% | 5 | 949 |
| 2.33 | -0.35 | -13.06% | 6,738 | 70,780 | 210.00 | 10.74 | +0.69 | +6.87% | 20 | 40,995 |
| 2.04 | -0.38 | -15.70% | 12,889 | 48,563 | 211.00 | 10.18 | 0.00 | - | 1 | 7,611 |
| 1.82 | -0.31 | -14.55% | 69 | 11,747 | 212.00 | 10.80 | 0.00 | - | 10 | 380 |
| 1.66 | -0.24 | -12.63% | 39 | 3,494 | 213.00 | 13.59 | 0.00 | - | 1 | 414 |
| 1.39 | -0.39 | -21.91% | 6,526 | 8,595 | 214.00 | 12.75 | 0.00 | - | 1 | 626 |
| 1.24 | -0.26 | -17.33% | 296 | 16,742 | 215.00 | 13.27 | 0.00 | - | 1 | 241 |
| 1.09 | -0.29 | -21.01% | 227 | 5,060 | 216.00 | 15.70 | +0.74 | +4.95% | 10 | 107 |
| 0.95 | -0.21 | -18.10% | 70 | 21,240 | 217.00 | 16.18 | 0.00 | - | 1 | 2,294 |
| 0.83 | -0.28 | -25.23% | 37 | 4,117 | 218.00 | 17.82 | -0.30 | -1.66% | 1 | 224 |
| 0.70 | -0.23 | -24.73% | 121 | 6,922 | 219.00 | 13.87 | 0.00 | - | - | 0 |
| 0.63 | -0.14 | -18.18% | 424 | 46,321 | 220.00 | 19.53 | +0.88 | +4.72% | 10 | 20 |
| 0.55 | -0.21 | -27.63% | 33 | 5,572 | 221.00 | 19.07 | 0.00 | - | 50 | 0 |
| 0.48 | -0.18 | -27.27% | 21 | 5,296 | 222.00 | 19.98 | 0.00 | - | 52 | 2 |
| 0.45 | -0.15 | -25.00% | 1 | 5,730 | 223.00 | 21.89 | 0.00 | - | 1 | 0 |
| 0.36 | -0.17 | -32.08% | 5 | 4,509 | 224.00 | 21.14 | 0.00 | - | 1 | 0 |
| 0.32 | -0.10 | -23.81% | 122 | 29,266 | 225.00 | 22.38 | 0.00 | - | 5 | 0 |
| 0.29 | -0.11 | -27.50% | 16 | 159 | 226.00 | - | - | - | - | - |
| 0.20 | -0.06 | -23.08% | 104 | 11,607 | 230.00 | 29.89 | 0.00 | - | 1 | 0 |
| 0.14 | -0.03 | -17.65% | 83 | 7,741 | 235.00 | 33.45 | 0.00 | - | 1 | 0 |
| 0.10 | -0.02 | -16.67% | 25,515 | 83,460 | 240.00 | 31.77 | 0.00 | - | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 172 | 2,847 | 245.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 167 | 4,349 | 250.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 10 | 1,450 | 255.00 | 52.27 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 15 | 6,292 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 425 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 28 | 731 | 270.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 33 | 766 | 275.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 1,391 | 4,494 | 280.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 42 | 551 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 105 | 1,094 | 290.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 3,051 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 31 | 1,756 | 300.00 | 101.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 70 | 1,089 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.