iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 107.59 | 0.00 | - | 1 | 37 | 100.00 | 0.17 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 110.00 | 0.55 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 115.00 | 0.31 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 120.00 | 0.32 | 0.00 | - | 20 | 240 |
| 81.77 | 0.00 | - | 1 | 2 | 125.00 | 0.46 | 0.00 | - | 1 | 359 |
| - | - | - | - | - | 130.00 | 0.43 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 135.00 | 0.64 | 0.00 | - | 10 | 24 |
| 62.19 | 0.00 | - | 1 | 5 | 140.00 | 0.64 | 0.00 | - | 1 | 79 |
| 63.21 | 0.00 | - | 1 | 2 | 145.00 | 0.83 | +0.07 | +9.21% | 1 | 842 |
| 63.10 | 0.00 | - | 1 | 17 | 150.00 | 1.01 | 0.00 | - | 128 | 386 |
| - | - | - | - | - | 155.00 | 1.09 | 0.00 | - | 3 | 16 |
| 50.17 | 0.00 | - | 15 | 16 | 160.00 | 1.34 | +0.01 | +0.75% | 5 | 115 |
| 48.75 | 0.00 | - | - | 2 | 165.00 | 1.97 | 0.00 | - | 10 | 34 |
| 37.95 | 0.00 | - | 2 | 8 | 170.00 | 2.20 | +0.09 | +4.27% | 13 | 725 |
| 31.89 | 0.00 | - | 2 | 826 | 175.00 | 2.81 | +0.12 | +4.46% | 7 | 87 |
| 27.80 | -1.28 | -4.40% | 1 | 469 | 180.00 | 3.46 | 0.00 | - | 26 | 1,804 |
| - | - | - | - | - | 181.00 | 3.79 | 0.00 | - | 1 | 2 |
| 27.45 | 0.00 | - | 1 | 2 | 182.00 | 3.60 | 0.00 | - | 1 | 6 |
| 31.18 | 0.00 | - | 1 | 14 | 183.00 | 3.93 | 0.00 | - | 30 | 32 |
| 26.23 | 0.00 | - | 4 | 4 | 184.00 | 3.93 | 0.00 | - | 1 | 6 |
| 28.56 | 0.00 | - | 1 | 56 | 185.00 | 4.57 | +0.22 | +5.06% | 1 | 126 |
| 22.06 | 0.00 | - | 18 | 168 | 186.00 | 3.98 | 0.00 | - | 2 | 1 |
| 23.12 | 0.00 | - | 1 | 6 | 187.00 | 5.50 | 0.00 | - | 3 | 8 |
| 21.00 | 0.00 | - | 1 | 12 | 188.00 | 8.38 | 0.00 | - | 1 | 4 |
| 23.43 | 0.00 | - | 50 | 52 | 189.00 | 6.00 | 0.00 | - | 1 | 4 |
| 20.22 | 0.00 | - | 8 | 160 | 190.00 | 5.65 | +0.18 | +3.29% | 3 | 393 |
| 18.59 | 0.00 | - | 1 | 9 | 191.00 | 6.23 | 0.00 | - | 1 | 1 |
| 19.89 | 0.00 | - | 1 | 195 | 192.00 | 6.40 | 0.00 | - | 2 | 12 |
| 23.03 | 0.00 | - | 5 | 22 | 193.00 | 6.03 | 0.00 | - | 3 | 7 |
| 18.63 | 0.00 | - | 2 | 226 | 194.00 | 6.51 | 0.00 | - | 198 | 574 |
| 17.99 | 0.00 | - | 2 | 167 | 195.00 | 7.09 | 0.00 | - | 4 | 323 |
| 17.37 | 0.00 | - | 2 | 250 | 196.00 | 7.02 | 0.00 | - | 2 | 201 |
| 16.62 | 0.00 | - | 2 | 147 | 197.00 | 7.19 | 0.00 | - | 4 | 104 |
| 15.97 | 0.00 | - | 2 | 337 | 198.00 | 8.50 | +0.64 | +8.14% | 160 | 194 |
| 15.27 | 0.00 | - | 1 | 114 | 199.00 | 9.60 | 0.00 | - | 52 | 179 |
| 13.59 | -0.57 | -4.03% | 24 | 247 | 200.00 | 9.11 | -0.24 | -2.57% | 41 | 207 |
| 14.06 | 0.00 | - | 2 | 73 | 201.00 | 9.34 | 0.00 | - | 1 | 33 |
| 12.12 | -1.03 | -7.83% | 13 | 699 | 202.00 | 9.35 | 0.00 | - | 1 | 53 |
| 12.53 | 0.00 | - | 11 | 91 | 203.00 | 9.77 | 0.00 | - | 1 | 5 |
| 12.10 | 0.00 | - | 10 | 850 | 204.00 | 10.34 | 0.00 | - | 2 | 479 |
| 10.60 | -1.19 | -10.09% | 15 | 119 | 205.00 | 11.34 | +0.24 | +2.16% | 1 | 10 |
| 11.08 | 0.00 | - | 2 | 267 | 206.00 | 15.04 | 0.00 | - | 2 | 2 |
| 10.80 | 0.00 | - | 3 | 134 | 207.00 | 12.12 | 0.00 | - | 128 | 1,440 |
| 9.87 | 0.00 | - | 1 | 38 | 208.00 | 11.10 | 0.00 | - | 5 | 38 |
| 8.74 | 0.00 | - | 1 | 189 | 209.00 | 10.48 | 0.00 | - | 5 | 7 |
| 8.48 | -0.50 | -5.57% | 42 | 252 | 210.00 | 14.47 | 0.00 | - | 1 | 48 |
| 13.20 | 0.00 | - | 1 | 13 | 211.00 | 14.18 | 0.00 | - | 43 | 43 |
| 7.70 | -0.20 | -2.53% | 6 | 19 | 212.00 | 14.72 | 0.00 | - | 2 | 3 |
| 7.71 | 0.00 | - | 1 | 3 | 213.00 | 13.98 | 0.00 | - | 44 | 44 |
| 8.38 | 0.00 | - | 2 | 21 | 214.00 | 12.83 | 0.00 | - | 2 | 1 |
| 7.16 | 0.00 | - | 5 | 100 | 215.00 | 17.00 | 0.00 | - | 9 | 20 |
| 10.96 | 0.00 | - | 1 | 32 | 216.00 | 16.82 | 0.00 | - | 1 | 2 |
| 5.31 | 0.00 | - | 10 | 12 | 217.00 | - | - | - | - | - |
| - | - | - | - | - | 218.00 | 18.88 | 0.00 | - | 1 | 1 |
| 5.25 | -4.10 | -43.85% | 1 | 9 | 219.00 | - | - | - | - | - |
| 4.88 | -0.67 | -12.07% | 102 | 1,358 | 220.00 | 20.02 | 0.00 | - | 2 | 15 |
| 4.94 | 0.00 | - | 17 | 39 | 221.00 | 18.61 | 0.00 | - | 2 | 1 |
| 4.81 | 0.00 | - | 15 | 19 | 222.00 | - | - | - | - | - |
| 7.84 | 0.00 | - | 1 | 5 | 223.00 | 20.60 | 0.00 | - | 50 | 48 |
| 3.78 | 0.00 | - | 1 | 443 | 225.00 | 21.44 | 0.00 | - | 2 | 4 |
| 3.00 | 0.00 | - | 4 | 242 | 230.00 | 26.21 | 0.00 | - | 8 | 1 |
| 2.05 | +0.09 | +4.59% | 8 | 551 | 235.00 | 27.53 | 0.00 | - | 2 | 0 |
| 1.67 | 0.00 | - | 18 | 468 | 240.00 | 34.60 | 0.00 | - | 2 | 0 |
| 1.95 | 0.00 | - | 10 | 158 | 245.00 | 35.83 | 0.00 | - | 4 | 0 |
| 0.79 | -0.17 | -17.71% | 837 | 5,967 | 250.00 | 49.59 | 0.00 | - | 2 | 4 |
| 0.64 | 0.00 | - | 2 | 558 | 255.00 | 54.61 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 10 | 657 | 260.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 16 | 108 | 265.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 186 | 418 | 270.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 20 | 138 | 275.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 927 | 280.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 124 | 285.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 35 | 160 | 290.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 20 | 144 | 295.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.