iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 124.15 | 0.00 | - | 1 | 46 | 85.00 | 0.11 | 0.00 | - | 2 | 2,185 |
| 116.32 | 0.00 | - | 2 | 21 | 90.00 | 0.15 | 0.00 | - | 10 | 1,469 |
| 113.02 | 0.00 | - | 1 | 51 | 95.00 | 0.17 | 0.00 | - | 300 | 4,378 |
| 102.48 | 0.00 | - | 2 | 234 | 100.00 | 0.22 | 0.00 | - | 2 | 3,253 |
| 94.19 | 0.00 | - | 15 | 75 | 105.00 | 0.24 | 0.00 | - | 193 | 999 |
| 90.96 | 0.00 | - | 10 | 312 | 110.00 | 0.27 | 0.00 | - | 1 | 8,426 |
| 88.25 | 0.00 | - | 1 | 2 | 115.00 | 0.32 | 0.00 | - | 1 | 631 |
| 85.24 | 0.00 | - | 1 | 104 | 120.00 | 0.43 | 0.00 | - | 2 | 536 |
| 83.29 | 0.00 | - | 3 | 57 | 125.00 | 0.47 | -0.03 | -6.00% | 1 | 5,234 |
| 75.30 | 0.00 | - | 1 | 89 | 130.00 | 0.54 | -0.01 | -1.82% | 147 | 859 |
| 71.75 | 0.00 | - | 1 | 38 | 135.00 | 0.65 | +0.02 | +3.17% | 25 | 2,267 |
| 63.63 | 0.00 | - | 3 | 71 | 140.00 | 0.74 | 0.00 | - | 77 | 18,610 |
| 63.56 | 0.00 | - | 3 | 4 | 141.00 | 0.98 | 0.00 | - | 5 | 107 |
| 63.03 | 0.00 | - | 1 | 6 | 142.00 | 0.73 | 0.00 | - | 1 | 385 |
| 61.80 | 0.00 | - | 1 | 10 | 143.00 | 0.76 | 0.00 | - | 1 | 28 |
| 34.10 | 0.00 | - | 5 | 11 | 144.00 | 0.88 | 0.00 | - | 1 | 247 |
| 58.85 | +0.65 | +1.12% | 1 | 227 | 145.00 | 0.85 | 0.00 | - | 1 | 13,269 |
| 42.40 | 0.00 | - | 1 | 1 | 146.00 | 0.83 | 0.00 | - | 5 | 38 |
| 59.40 | 0.00 | - | 2 | 10 | 147.00 | 1.00 | 0.00 | - | 1 | 479 |
| 28.47 | 0.00 | - | 1 | 12 | 148.00 | 0.99 | 0.00 | - | 1 | 41 |
| 63.00 | 0.00 | - | 1 | 26 | 149.00 | 1.02 | +0.03 | +3.03% | 1 | 250 |
| 55.28 | 0.00 | - | 4 | 199 | 150.00 | 1.06 | -0.04 | -3.64% | 20 | 22,867 |
| 58.43 | 0.00 | - | 2 | 5 | 151.00 | 1.23 | 0.00 | - | 6 | 729 |
| 53.66 | 0.00 | - | 1 | 1 | 152.00 | 1.07 | 0.00 | - | 1 | 310 |
| 48.70 | 0.00 | - | 1 | 2 | 153.00 | 1.17 | -0.17 | -12.69% | 11 | 263 |
| 50.10 | 0.00 | - | 4 | 11 | 154.00 | 1.22 | 0.00 | - | 5 | 2,350 |
| 50.36 | 0.00 | - | 10 | 35 | 155.00 | 1.28 | 0.00 | - | 1 | 14,608 |
| 59.14 | 0.00 | - | 9 | 9 | 156.00 | 1.31 | 0.00 | - | 6 | 172 |
| 29.46 | 0.00 | - | 5 | 6 | 157.00 | 1.36 | 0.00 | - | 2 | 3,873 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 1.53 | 0.00 | - | 28 | 770 |
| 47.69 | 0.00 | - | 50 | 40 | 159.00 | 1.49 | 0.00 | - | 1 | 409 |
| 46.00 | 0.00 | - | 1 | 290 | 160.00 | 1.52 | +0.05 | +3.40% | 1 | 53,685 |
| 44.50 | 0.00 | - | 1 | 12 | 161.00 | 1.83 | 0.00 | - | 60 | 569 |
| 42.97 | 0.00 | - | 1 | 53 | 162.00 | 1.62 | 0.00 | - | 1 | 362 |
| 42.70 | -4.96 | -10.41% | 5 | 630 | 163.00 | 1.74 | 0.00 | - | 16 | 761 |
| 47.00 | 0.00 | - | 1 | 39 | 164.00 | 2.01 | 0.00 | - | 3 | 44 |
| 38.43 | 0.00 | - | 1 | 165 | 165.00 | 1.94 | +0.19 | +10.86% | 2 | 15,575 |
| 44.80 | 0.00 | - | 1 | 32 | 166.00 | 2.03 | +0.03 | +1.50% | 13 | 421 |
| 44.68 | 0.00 | - | 1 | 37 | 167.00 | 2.12 | 0.00 | - | 8 | 1,891 |
| 46.03 | 0.00 | - | 3 | 34 | 168.00 | 2.15 | 0.00 | - | 10 | 821 |
| 34.82 | 0.00 | - | 6 | 12 | 169.00 | 2.53 | 0.00 | - | 7 | 793 |
| 36.74 | 0.00 | - | 2 | 807 | 170.00 | 2.43 | +0.23 | +10.45% | 27 | 24,559 |
| 37.48 | 0.00 | - | 1 | 5 | 171.00 | 2.49 | 0.00 | - | 2 | 945 |
| 37.77 | 0.00 | - | 5 | 151 | 172.00 | 2.54 | 0.00 | - | 8 | 1,546 |
| 33.47 | 0.00 | - | 5 | 91 | 173.00 | 3.16 | 0.00 | - | 20 | 2,233 |
| 41.80 | 0.00 | - | 2 | 134 | 174.00 | 3.09 | 0.00 | - | 6 | 1,823 |
| 31.60 | 0.00 | - | 1 | 2,583 | 175.00 | 2.95 | -0.04 | -1.34% | 47 | 27,130 |
| 35.88 | 0.00 | - | 1 | 50 | 176.00 | 3.10 | 0.00 | - | 1 | 3,032 |
| 35.12 | 0.00 | - | 1 | 174 | 177.00 | 3.34 | +0.04 | +1.21% | 44 | 1,213 |
| 31.10 | 0.00 | - | 1 | 31 | 178.00 | 3.40 | +0.04 | +1.19% | 86 | 985 |
| 34.73 | 0.00 | - | 30 | 68 | 179.00 | 3.74 | 0.00 | - | 2 | 3,387 |
| 28.07 | -1.25 | -4.26% | 6 | 2,361 | 180.00 | 3.88 | +0.30 | +8.38% | 217 | 25,809 |
| 28.11 | 0.00 | - | 2 | 541 | 181.00 | 4.03 | -0.37 | -8.41% | 130 | 1,583 |
| 27.41 | 0.00 | - | 2 | 244 | 182.00 | 4.23 | -0.38 | -8.24% | 238 | 5,832 |
| 26.63 | 0.00 | - | 40 | 361 | 183.00 | 3.90 | 0.00 | - | 90 | 865 |
| 24.71 | 0.00 | - | 1 | 393 | 184.00 | 5.07 | 0.00 | - | 57 | 668 |
| 24.14 | -1.38 | -5.41% | 2 | 5,810 | 185.00 | 4.73 | -0.28 | -5.59% | 221 | 47,475 |
| 23.29 | 0.00 | - | 2 | 1,526 | 186.00 | 5.10 | -0.10 | -1.92% | 53 | 1,744 |
| 27.24 | 0.00 | - | 2 | 100 | 187.00 | 5.63 | 0.00 | - | 56 | 657 |
| 21.46 | 0.00 | - | 1 | 115 | 188.00 | 5.75 | 0.00 | - | 1 | 411 |
| 25.90 | 0.00 | - | 4 | 56 | 189.00 | 5.52 | 0.00 | - | 1 | 289 |
| 20.70 | -1.64 | -7.34% | 2 | 5,099 | 190.00 | 6.12 | -0.13 | -2.08% | 145 | 26,412 |
| 20.25 | -1.24 | -5.77% | 1 | 250 | 191.00 | 6.31 | +0.76 | +13.69% | 27 | 806 |
| 20.37 | 0.00 | - | 1 | 410 | 192.00 | 6.61 | -0.22 | -3.22% | 60 | 1,900 |
| 18.77 | +1.36 | +7.81% | 10 | 301 | 193.00 | 6.93 | +0.45 | +6.94% | 78 | 800 |
| 18.25 | 0.00 | - | 1 | 149 | 194.00 | 7.26 | -0.32 | -4.22% | 22 | 1,324 |
| 17.35 | -1.17 | -6.32% | 76 | 4,483 | 195.00 | 7.57 | +0.45 | +6.32% | 37 | 18,195 |
| 16.42 | 0.00 | - | 20 | 231 | 196.00 | 7.96 | -0.41 | -4.90% | 10 | 345 |
| 16.04 | -0.34 | -2.08% | 2 | 2,765 | 197.00 | 8.34 | -0.10 | -1.18% | 24 | 5,772 |
| 15.59 | +1.64 | +11.76% | 8 | 399 | 198.00 | 8.74 | +0.63 | +7.77% | 24 | 1,824 |
| 14.59 | -1.17 | -7.42% | 25 | 237 | 199.00 | 9.06 | -0.16 | -1.74% | 25 | 375 |
| 14.26 | -0.86 | -5.69% | 356 | 10,852 | 200.00 | 9.47 | +0.39 | +4.30% | 317 | 18,025 |
| 13.56 | -1.09 | -7.44% | 5 | 155 | 201.00 | 9.90 | +0.10 | +1.02% | 37 | 692 |
| 12.88 | -0.89 | -6.46% | 4 | 397 | 202.00 | 10.35 | +0.56 | +5.72% | 91 | 714 |
| 12.75 | -0.97 | -7.07% | 2 | 144 | 203.00 | 10.80 | +0.81 | +8.11% | 127 | 599 |
| 11.88 | -1.26 | -9.59% | 1 | 299 | 204.00 | 11.27 | +0.83 | +7.95% | 93 | 411 |
| 11.55 | -0.85 | -6.85% | 32 | 6,048 | 205.00 | 11.76 | +0.51 | +4.53% | 41 | 8,967 |
| 10.31 | 0.00 | - | 54 | 972 | 206.00 | 11.99 | 0.00 | - | 45 | 893 |
| 10.50 | -1.10 | -9.48% | 1 | 789 | 207.00 | 10.13 | 0.00 | - | 2 | 490 |
| 10.08 | -1.10 | -9.84% | 102 | 1,313 | 208.00 | 13.39 | -0.29 | -2.12% | 516 | 504 |
| 8.95 | 0.00 | - | 123 | 476 | 209.00 | 12.89 | 0.00 | - | 1 | 1,613 |
| 9.13 | -0.44 | -4.60% | 80 | 12,558 | 210.00 | 14.22 | 0.00 | - | 4 | 5,831 |
| 9.66 | 0.00 | - | 151 | 592 | 211.00 | 16.10 | 0.00 | - | 1 | 437 |
| 8.88 | 0.00 | - | 2 | 1,942 | 212.00 | 13.85 | 0.00 | - | 4 | 183 |
| 8.10 | -0.30 | -3.57% | 1 | 4,966 | 213.00 | 14.32 | 0.00 | - | 2 | 1,402 |
| 7.48 | 0.00 | - | 6 | 2,360 | 214.00 | 15.38 | 0.00 | - | 1 | 72 |
| 7.16 | -0.45 | -5.91% | 15 | 3,829 | 215.00 | 18.19 | 0.00 | - | 10 | 196 |
| 6.85 | 0.00 | - | 31 | 1,134 | 216.00 | 16.12 | 0.00 | - | 1 | 33 |
| 7.23 | 0.00 | - | 41 | 756 | 217.00 | 16.69 | 0.00 | - | 20 | 52 |
| 6.18 | 0.00 | - | 81 | 570 | 218.00 | 21.34 | 0.00 | - | 2 | 55 |
| 5.68 | -0.20 | -3.40% | 2 | 1,018 | 219.00 | 20.84 | 0.00 | - | - | 1 |
| 5.52 | -0.68 | -10.97% | 114 | 21,222 | 220.00 | 21.60 | 0.00 | - | 1 | 1,101 |
| 5.23 | 0.00 | - | 58 | 276 | 221.00 | - | - | - | - | - |
| 5.09 | -0.49 | -8.78% | 5 | 273 | 222.00 | 21.75 | 0.00 | - | 3 | 25 |
| 4.67 | +0.12 | +2.64% | 1 | 484 | 223.00 | 25.16 | 0.00 | - | 2 | 26 |
| 4.38 | -0.01 | -0.23% | 1 | 804 | 224.00 | 21.95 | 0.00 | - | 5 | 6 |
| 4.16 | -0.34 | -7.56% | 14 | 6,051 | 225.00 | 27.00 | 0.00 | - | 1 | 80 |
| 3.16 | -0.33 | -9.46% | 14 | 9,167 | 230.00 | 30.10 | 0.00 | - | 6 | 901 |
| 2.32 | -0.39 | -14.39% | 3 | 2,236 | 235.00 | 34.55 | 0.00 | - | 30 | 15 |
| 1.71 | -0.27 | -13.64% | 64 | 11,500 | 240.00 | 38.28 | 0.00 | - | 3 | 12 |
| 1.28 | -0.25 | -16.34% | 2 | 3,583 | 245.00 | 43.73 | 0.00 | - | 1 | 0 |
| 0.97 | -0.18 | -15.65% | 107 | 8,725 | 250.00 | 49.70 | +2.10 | +4.41% | 5 | 7 |
| 0.74 | -0.11 | -12.94% | 46 | 1,685 | 255.00 | 50.59 | 0.00 | - | 9 | 0 |
| 0.57 | -0.06 | -9.52% | 26 | 26,484 | 260.00 | 51.66 | 0.00 | - | 1 | 0 |
| 0.45 | -0.07 | -13.46% | 40 | 4,527 | 265.00 | - | - | - | - | - |
| 0.37 | -0.06 | -13.95% | 24 | 3,073 | 270.00 | 95.51 | 0.00 | - | - | 0 |
| 0.29 | -0.06 | -17.14% | 45 | 1,983 | 275.00 | 100.18 | 0.00 | - | - | 0 |
| 0.27 | -0.02 | -6.90% | 14 | 3,382 | 280.00 | 74.35 | 0.00 | - | 10 | 0 |
| 0.27 | 0.00 | - | 20 | 2,983 | 285.00 | 79.38 | 0.00 | - | 10 | 0 |
| 0.21 | 0.00 | - | 16 | 653 | 290.00 | 104.36 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 3 | 1,919 | 295.00 | 93.30 | 0.00 | - | - | 0 |
| 0.14 | -0.03 | -17.65% | 13 | 5,043 | 300.00 | 92.30 | 0.00 | - | 5 | 0 |
| 0.15 | 0.00 | - | 7 | 17 | 305.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 7 | 537 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.