iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.19 | 0.00 | - | 1 | 1 | 95.00 | 0.08 | 0.00 | - | 1 | 1,700 |
| - | - | - | - | - | 100.00 | 0.10 | 0.00 | - | 500 | 1,548 |
| - | - | - | - | - | 105.00 | 0.13 | 0.00 | - | 1 | 234 |
| 91.03 | 0.00 | - | 1 | 1 | 110.00 | 0.31 | 0.00 | - | 500 | 1,002 |
| 98.02 | 0.00 | - | 4 | 1 | 115.00 | 0.19 | 0.00 | - | 1 | 683 |
| 81.40 | 0.00 | - | 1 | 1 | 120.00 | 0.23 | 0.00 | - | 5 | 70 |
| - | - | - | - | - | 125.00 | 0.24 | 0.00 | - | 10 | 110 |
| 67.37 | 0.00 | - | - | 0 | 130.00 | 0.30 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 135.00 | 0.37 | 0.00 | - | 2 | 50 |
| 68.38 | 0.00 | - | 1 | 3 | 140.00 | 0.53 | 0.00 | - | 3 | 15,098 |
| 56.30 | 0.00 | - | 1 | 2 | 145.00 | 0.54 | 0.00 | - | 3 | 2,008 |
| 51.24 | 0.00 | - | 1 | 6 | 150.00 | 0.78 | 0.00 | - | 14 | 5,184 |
| 56.29 | 0.00 | - | - | 3 | 155.00 | 0.83 | 0.00 | - | 5 | 8,054 |
| 53.09 | 0.00 | - | 3 | 5 | 160.00 | 0.95 | +0.01 | +1.06% | 175 | 17,644 |
| - | - | - | - | - | 165.00 | 1.20 | 0.00 | - | 86 | 822 |
| 42.56 | 0.00 | - | 1 | 591 | 170.00 | 1.47 | 0.00 | - | 2 | 12,071 |
| 29.12 | 0.00 | - | 2 | 26 | 175.00 | 2.08 | +0.18 | +9.47% | 2 | 13,894 |
| 41.80 | 0.00 | - | 6 | 56 | 176.00 | 2.10 | 0.00 | - | 19 | 306 |
| 36.85 | 0.00 | - | 94 | 93 | 177.00 | 2.84 | 0.00 | - | 6 | 50 |
| 26.58 | 0.00 | - | 3 | 19 | 178.00 | 2.54 | 0.00 | - | 1 | 87 |
| 30.81 | 0.00 | - | 1 | 10 | 179.00 | 3.06 | 0.00 | - | 97 | 303 |
| 31.60 | 0.00 | - | 1 | 325 | 180.00 | 2.75 | +0.20 | +7.84% | 1 | 9,126 |
| 29.81 | 0.00 | - | 1 | 11 | 181.00 | 3.05 | 0.00 | - | 2 | 255 |
| 25.05 | 0.00 | - | 2 | 4 | 182.00 | 3.33 | 0.00 | - | 48 | 200 |
| 27.13 | 0.00 | - | 2 | 33 | 183.00 | 3.34 | 0.00 | - | 2 | 260 |
| 28.60 | 0.00 | - | 2 | 436 | 184.00 | 3.96 | 0.00 | - | 6 | 282 |
| 22.12 | 0.00 | - | 1 | 47 | 185.00 | 3.62 | +0.39 | +12.07% | 2 | 308 |
| 22.37 | 0.00 | - | 4 | 29 | 186.00 | 3.81 | +0.11 | +2.97% | 1 | 955 |
| 19.75 | 0.00 | - | 3 | 44 | 187.00 | 4.16 | 0.00 | - | 501 | 833 |
| 23.23 | 0.00 | - | 2 | 22 | 188.00 | 3.94 | 0.00 | - | 6 | 211 |
| 17.78 | 0.00 | - | 1 | 75 | 189.00 | 4.70 | 0.00 | - | 40 | 678 |
| 19.93 | 0.00 | - | 2 | 204 | 190.00 | 4.78 | +0.34 | +7.66% | 10 | 2,101 |
| 18.40 | 0.00 | - | 1 | 7 | 191.00 | 5.05 | 0.00 | - | 3 | 55 |
| 17.81 | 0.00 | - | 1 | 256 | 192.00 | 5.34 | +0.28 | +5.53% | 4 | 1,466 |
| 17.49 | 0.00 | - | 4 | 14 | 193.00 | 5.75 | 0.00 | - | 3 | 464 |
| 14.93 | 0.00 | - | 3 | 25 | 194.00 | 6.05 | 0.00 | - | 83 | 3,121 |
| 14.69 | -1.71 | -10.43% | 5 | 2,172 | 195.00 | 5.79 | 0.00 | - | 8 | 2,687 |
| 16.78 | 0.00 | - | 5 | 137 | 196.00 | 6.62 | 0.00 | - | 4 | 843 |
| 13.68 | 0.00 | - | 1 | 26 | 197.00 | 6.83 | 0.00 | - | 242 | 670 |
| 14.02 | 0.00 | - | 2 | 70 | 198.00 | 7.17 | -0.25 | -3.37% | 2 | 1,073 |
| 13.49 | 0.00 | - | 2 | 2,450 | 199.00 | 7.41 | 0.00 | - | 4 | 1,164 |
| 11.79 | -1.01 | -7.89% | 31 | 5,298 | 200.00 | 7.95 | +0.57 | +7.72% | 1 | 17,788 |
| 11.24 | -1.01 | -8.24% | 14 | 323 | 201.00 | 7.77 | 0.00 | - | 7 | 727 |
| 11.03 | 0.00 | - | 5 | 581 | 202.00 | 8.42 | 0.00 | - | 1 | 852 |
| 10.15 | -0.94 | -8.48% | 5 | 854 | 203.00 | 8.76 | 0.00 | - | 74 | 2,761 |
| 9.64 | +0.08 | +0.84% | 3 | 344 | 204.00 | 9.46 | 0.00 | - | 13 | 14,916 |
| 9.14 | -0.91 | -9.05% | 1 | 5,172 | 205.00 | 10.96 | 0.00 | - | 1 | 1,258 |
| 8.66 | -0.54 | -5.87% | 36 | 3,102 | 206.00 | 12.10 | 0.00 | - | 2 | 2,687 |
| 7.56 | 0.00 | - | 2 | 1,638 | 207.00 | 11.46 | 0.00 | - | 30 | 383 |
| 7.62 | -0.60 | -7.30% | 29 | 1,762 | 208.00 | 11.93 | 0.00 | - | 1 | 1,124 |
| 7.75 | 0.00 | - | 8 | 829 | 209.00 | 12.76 | 0.00 | - | 7 | 182 |
| 6.89 | -0.69 | -9.10% | 4 | 6,556 | 210.00 | 13.45 | +1.16 | +9.44% | 1 | 9,145 |
| 6.53 | -0.51 | -7.24% | 25 | 1,807 | 211.00 | 14.54 | 0.00 | - | 7 | 583 |
| 6.06 | +0.01 | +0.17% | 13 | 1,984 | 212.00 | 15.21 | 0.00 | - | 1 | 1,064 |
| 5.50 | 0.00 | - | 1 | 2,715 | 213.00 | 16.58 | 0.00 | - | 50 | 835 |
| 5.35 | 0.00 | - | 106 | 515 | 214.00 | 12.47 | 0.00 | - | 2 | 3 |
| 5.00 | -0.41 | -7.58% | 6 | 14,015 | 215.00 | 16.37 | -0.38 | -2.27% | 2 | 2,236 |
| 3.67 | -0.48 | -11.57% | 17 | 15,847 | 220.00 | 20.55 | +0.15 | +0.74% | 5 | 36 |
| 2.55 | -0.41 | -13.85% | 27 | 4,012 | 225.00 | 26.47 | 0.00 | - | 114 | 912 |
| 1.77 | -0.34 | -16.11% | 327 | 13,429 | 230.00 | 26.65 | 0.00 | - | 1 | 2 |
| 1.22 | -0.23 | -15.86% | 5 | 3,361 | 235.00 | 34.28 | 0.00 | - | 1 | 0 |
| 1.04 | 0.00 | - | 1 | 493 | 240.00 | 41.43 | 0.00 | - | 1 | 1 |
| 0.61 | -0.14 | -18.67% | 7 | 2,060 | 245.00 | 36.58 | 0.00 | - | - | 0 |
| 0.44 | -0.08 | -15.38% | 142 | 9,643 | 250.00 | - | - | - | - | - |
| 0.34 | -0.05 | -12.82% | 16 | 4,792 | 255.00 | 54.44 | 0.00 | - | 1 | 5 |
| 0.26 | -0.08 | -23.53% | 10 | 5,752 | 260.00 | 59.46 | 0.00 | - | 1 | 0 |
| 0.21 | -0.03 | -12.50% | 5 | 2,391 | 265.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 10 | 783 | 270.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 500 | 694 | 275.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 215 | 280.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 32 | 108 | 285.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 505 | 610 | 290.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 13 | 295.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 9 | 743 | 300.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 6 | 374 | 305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 1,036 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.