iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.04 | 0.00 | - | 2 | 0 |
| 106.95 | 0.00 | - | 2 | 2 | 100.00 | 0.07 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 105.00 | 0.19 | 0.00 | - | 10 | 444 |
| - | - | - | - | - | 110.00 | 0.14 | 0.00 | - | 1 | 171 |
| - | - | - | - | - | 115.00 | 0.13 | 0.00 | - | 10 | 0 |
| 81.73 | 0.00 | - | 1 | 2 | 120.00 | 0.12 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 125.00 | 0.18 | 0.00 | - | 2 | 0 |
| 77.88 | 0.00 | - | - | 2 | 130.00 | 0.21 | 0.00 | - | 5 | 0 |
| 67.75 | 0.00 | - | 1 | 1 | 135.00 | 0.26 | 0.00 | - | 200 | 0 |
| 63.22 | 0.00 | - | 10 | 13 | 140.00 | 0.29 | 0.00 | - | 5 | 0 |
| 64.00 | 0.00 | - | 1 | 1 | 145.00 | 0.34 | 0.00 | - | 145 | 0 |
| 54.27 | 0.00 | - | 1 | 7 | 150.00 | 0.44 | 0.00 | - | 500 | 0 |
| 50.80 | 0.00 | - | 1 | 2 | 155.00 | 0.52 | 0.00 | - | 35 | 0 |
| 44.48 | 0.00 | - | 10 | 15 | 160.00 | 0.63 | 0.00 | - | 16 | 0 |
| 43.17 | 0.00 | - | 2 | 0 | 165.00 | 0.79 | 0.00 | - | 188 | 0 |
| 32.80 | 0.00 | - | 1 | 44 | 170.00 | 1.05 | 0.00 | - | 9 | 0 |
| 28.75 | 0.00 | - | 1 | 18 | 175.00 | 1.39 | 0.00 | - | 14 | 0 |
| 33.48 | 0.00 | - | 1 | 1 | 176.00 | 1.18 | 0.00 | - | 2,053 | 0 |
| 35.09 | 0.00 | - | 2 | 2 | 177.00 | 2.03 | 0.00 | - | 3 | 0 |
| 31.44 | 0.00 | - | 2 | 2 | 178.00 | 1.79 | 0.00 | - | 12 | 0 |
| 26.19 | 0.00 | - | 2 | 2 | 179.00 | 1.94 | 0.00 | - | 2 | 0 |
| 25.31 | +0.67 | +2.72% | 1 | 145 | 180.00 | 1.89 | 0.00 | - | 29 | 0 |
| 28.83 | 0.00 | - | 1 | 3 | 181.00 | 2.01 | 0.00 | - | 2 | 0 |
| 23.21 | 0.00 | - | 2 | 96 | 182.00 | 1.99 | 0.00 | - | 13 | 0 |
| 21.72 | 0.00 | - | 4 | 12 | 183.00 | 2.25 | 0.00 | - | 43 | 0 |
| 30.13 | 0.00 | - | 2 | 2 | 184.00 | 2.78 | 0.00 | - | 1 | 0 |
| 22.33 | 0.00 | - | 2 | 50 | 185.00 | 2.77 | 0.00 | - | 6 | 0 |
| 20.81 | 0.00 | - | 10 | 12 | 186.00 | 2.63 | 0.00 | - | 1 | 0 |
| 20.54 | 0.00 | - | 7 | 16 | 187.00 | 3.12 | 0.00 | - | 2 | 0 |
| 19.93 | 0.00 | - | 8 | 18 | 188.00 | 3.28 | 0.00 | - | 1 | 0 |
| 16.73 | 0.00 | - | 1 | 36 | 189.00 | 3.42 | 0.00 | - | 2,142 | 0 |
| 17.58 | 0.00 | - | 8 | 560 | 190.00 | 3.79 | 0.00 | - | 78 | 0 |
| 16.59 | 0.00 | - | 6 | 41 | 191.00 | 4.07 | 0.00 | - | 1 | 0 |
| 15.37 | -0.09 | -0.58% | 4 | 121 | 192.00 | 4.31 | 0.00 | - | 95 | 0 |
| 14.08 | 0.00 | - | 4 | 214 | 193.00 | 4.66 | 0.00 | - | 454 | 0 |
| 13.78 | +0.39 | +2.91% | 12 | 74 | 194.00 | 4.94 | 0.00 | - | 270 | 0 |
| 13.35 | -1.07 | -7.42% | 2 | 2,325 | 195.00 | 5.25 | 0.00 | - | 515 | 0 |
| 13.56 | 0.00 | - | 7 | 430 | 196.00 | 5.08 | 0.00 | - | 20 | 0 |
| 12.02 | 0.00 | - | 4 | 64 | 197.00 | 6.05 | 0.00 | - | 187 | 0 |
| 11.26 | -0.95 | -7.78% | 25 | 363 | 198.00 | 6.23 | 0.00 | - | 25 | 0 |
| 10.64 | -1.16 | -9.83% | 65 | 1,273 | 199.00 | 6.62 | 0.00 | - | 25 | 0 |
| 9.98 | -0.52 | -4.95% | 303 | 1,310 | 200.00 | 6.90 | 0.00 | - | 108 | 0 |
| 9.48 | -0.48 | -4.82% | 27 | 2,282 | 201.00 | 7.35 | 0.00 | - | 68 | 0 |
| 8.83 | -1.00 | -10.17% | 39 | 1,696 | 202.00 | 7.81 | 0.00 | - | 31 | 0 |
| 8.25 | -0.60 | -6.78% | 5 | 728 | 203.00 | 7.83 | 0.00 | - | 1 | 0 |
| 7.72 | -1.12 | -12.67% | 10 | 483 | 204.00 | 9.01 | 0.00 | - | 6 | 0 |
| 7.29 | -0.76 | -9.44% | 5 | 4,302 | 205.00 | 9.27 | 0.00 | - | 1 | 0 |
| 6.86 | -0.88 | -11.37% | 73 | 516 | 206.00 | 10.71 | 0.00 | - | 25 | 0 |
| 6.51 | -0.58 | -8.18% | 10 | 5,772 | 207.00 | 10.52 | 0.00 | - | 13 | 0 |
| 5.78 | -1.20 | -17.19% | 1 | 565 | 208.00 | 10.17 | 0.00 | - | 1 | 0 |
| 5.58 | 0.00 | - | 367 | 753 | 209.00 | 8.69 | 0.00 | - | 3 | 0 |
| 5.18 | -0.66 | -11.30% | 189 | 12,418 | 210.00 | 12.61 | 0.00 | - | 2 | 0 |
| 4.85 | 0.00 | - | 707 | 1,205 | 211.00 | 12.15 | 0.00 | - | 2 | 0 |
| 4.54 | -0.13 | -2.78% | 6,300 | 1,048 | 212.00 | 14.21 | 0.00 | - | 1 | 0 |
| 4.90 | 0.00 | - | 1 | 921 | 213.00 | 14.31 | 0.00 | - | - | 0 |
| 4.34 | 0.00 | - | 82 | 3,977 | 214.00 | 12.00 | 0.00 | - | 6 | 0 |
| 3.58 | -0.38 | -9.60% | 20 | 8,861 | 215.00 | 15.18 | 0.00 | - | 63 | 0 |
| 2.33 | -0.33 | -12.41% | 54 | 9,010 | 220.00 | 19.72 | 0.00 | - | 37 | 0 |
| 1.55 | -0.29 | -15.76% | 38 | 18,542 | 225.00 | 21.76 | 0.00 | - | 1 | 0 |
| 1.01 | -0.19 | -15.83% | 88 | 5,056 | 230.00 | 29.01 | 0.00 | - | 5 | 0 |
| 0.82 | 0.00 | - | 933 | 6,782 | 235.00 | 35.29 | 0.00 | - | 5 | 0 |
| 0.44 | -0.07 | -13.73% | 151 | 3,552 | 240.00 | 31.68 | 0.00 | - | - | 0 |
| 0.31 | -0.10 | -24.39% | 21 | 2,243 | 245.00 | - | - | - | - | - |
| 0.24 | -0.07 | -22.58% | 78 | 7,456 | 250.00 | 40.00 | 0.00 | - | 100 | 0 |
| 0.19 | -0.06 | -24.00% | 16 | 2,777 | 255.00 | - | - | - | - | - |
| 0.16 | -0.02 | -11.11% | 125 | 3,808 | 260.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 200 | 5,314 | 265.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 200 | 2,797 | 270.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 91 | 2,590 | 275.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 60 | 1,895 | 280.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 32 | 1,349 | 285.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 322 | 290.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 30 | 415 | 295.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 2,082 | 300.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 557 | 305.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 1,106 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.