iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 100.00 | 0.31 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 105.00 | 0.32 | 0.00 | - | 192 | 208 |
| - | - | - | - | - | 110.00 | 0.36 | 0.00 | - | - | 25 |
| - | - | - | - | - | 115.00 | 0.52 | +0.02 | +4.00% | 2 | 3,505 |
| - | - | - | - | - | 120.00 | 0.61 | 0.00 | - | 3,510 | 12,277 |
| - | - | - | - | - | 125.00 | 0.60 | 0.00 | - | 1 | 34 |
| 82.65 | 0.00 | - | 1 | 1 | 130.00 | 0.74 | 0.00 | - | 5 | 10 |
| 68.00 | 0.00 | - | - | 1 | 135.00 | 0.92 | 0.00 | - | 161 | 652 |
| 59.60 | 0.00 | - | 2 | 3 | 140.00 | 1.06 | 0.00 | - | 2 | 6,430 |
| 61.97 | 0.00 | - | 1 | 12 | 145.00 | 1.36 | 0.00 | - | 60 | 25,268 |
| 55.65 | 0.00 | - | 1 | 114 | 150.00 | 1.48 | 0.00 | - | 1 | 276 |
| 58.75 | 0.00 | - | 1 | 2 | 155.00 | 1.75 | +0.35 | +25.00% | 144 | 3,602 |
| 47.90 | 0.00 | - | 1 | 6 | 160.00 | 2.16 | +0.15 | +7.46% | 2 | 29,362 |
| 42.95 | 0.00 | - | 1 | 5 | 165.00 | 2.65 | 0.00 | - | 847 | 11,701 |
| 38.40 | 0.00 | - | 5 | 18 | 170.00 | 3.22 | +0.15 | +4.89% | 7 | 21,123 |
| 35.40 | 0.00 | - | 13 | 56 | 175.00 | 3.96 | 0.00 | - | 44 | 13,600 |
| 31.69 | 0.00 | - | 9 | 21 | 180.00 | 4.91 | +0.31 | +6.74% | 454 | 25,800 |
| 31.40 | 0.00 | - | 1 | 45 | 185.00 | 6.02 | +0.55 | +10.05% | 344 | 17,670 |
| 22.19 | 0.00 | - | 1 | 123 | 190.00 | 7.42 | +0.72 | +10.75% | 277 | 7,337 |
| 22.81 | 0.00 | - | 1 | 5 | 191.00 | 7.19 | 0.00 | - | 1 | 2,523 |
| 20.83 | 0.00 | - | 4 | 107 | 192.00 | 8.02 | +0.56 | +7.51% | 37 | 1,902 |
| 28.35 | 0.00 | - | 1 | 671 | 193.00 | 8.34 | +0.70 | +9.16% | 44 | 1,659 |
| 21.72 | 0.00 | - | 1 | 169 | 194.00 | 8.65 | +0.53 | +6.53% | 1 | 2,118 |
| 19.82 | -0.79 | -3.83% | 2 | 279 | 195.00 | 8.49 | 0.00 | - | 6 | 13,707 |
| 18.28 | 0.00 | - | 1 | 101 | 196.00 | 9.33 | +0.54 | +6.14% | 1 | 5,595 |
| 25.48 | 0.00 | - | 1 | 17 | 197.00 | 8.35 | 0.00 | - | 3 | 2,374 |
| 19.42 | 0.00 | - | 1 | 56 | 198.00 | 9.50 | 0.00 | - | 1 | 925 |
| 17.42 | 0.00 | - | 1 | 1,525 | 199.00 | 10.47 | -0.40 | -3.68% | 1 | 350 |
| 16.69 | -0.65 | -3.75% | 111 | 1,340 | 200.00 | 11.05 | +0.64 | +6.15% | 59 | 13,402 |
| 16.61 | 0.00 | - | 5 | 33 | 201.00 | 11.30 | -0.63 | -5.28% | 21 | 391 |
| 16.35 | 0.00 | - | 6 | 47 | 202.00 | 11.62 | +0.29 | +2.56% | 26 | 1,533 |
| 15.52 | 0.00 | - | 10 | 57 | 203.00 | 12.19 | +1.44 | +13.40% | 77 | 6,334 |
| 14.31 | 0.00 | - | 11 | 173 | 204.00 | 12.65 | +0.46 | +3.77% | 41 | 3,430 |
| 14.84 | 0.00 | - | 9 | 10,065 | 205.00 | 13.12 | +1.01 | +8.34% | 41 | 27,854 |
| 17.04 | 0.00 | - | 8 | 1,061 | 206.00 | 13.64 | +0.66 | +5.08% | 2 | 215 |
| 16.55 | 0.00 | - | 10 | 335 | 207.00 | 13.70 | 0.00 | - | 77 | 345 |
| 14.63 | 0.00 | - | 1 | 3,077 | 208.00 | 14.12 | 0.00 | - | 2,811 | 2,926 |
| 12.10 | +0.42 | +3.60% | 1 | 489 | 209.00 | 15.75 | 0.00 | - | 3 | 817 |
| 11.33 | -0.99 | -8.04% | 4 | 1,193 | 210.00 | 15.99 | 0.00 | - | 1 | 7,329 |
| 11.59 | 0.00 | - | 26 | 208 | 211.00 | 15.42 | 0.00 | - | 24 | 102 |
| 11.11 | 0.00 | - | 7,022 | 11,429 | 212.00 | 18.16 | 0.00 | - | 1 | 30 |
| 10.67 | 0.00 | - | 81 | 441 | 213.00 | 16.48 | 0.00 | - | - | 27 |
| 10.27 | 0.00 | - | 15 | 128 | 214.00 | 19.48 | 0.00 | - | 1 | 1,114 |
| 10.42 | 0.00 | - | 42 | 5,280 | 215.00 | 17.92 | 0.00 | - | 39 | 1,794 |
| 7.52 | -0.64 | -7.84% | 403 | 14,756 | 220.00 | 21.70 | 0.00 | - | 2 | 1,101 |
| 5.99 | -0.66 | -9.92% | 1 | 17,862 | 225.00 | 27.42 | 0.00 | - | 5 | 113 |
| 4.73 | -0.26 | -5.21% | 103 | 4,972 | 230.00 | 27.06 | 0.00 | - | 1 | 195 |
| 3.80 | 0.00 | - | 2 | 495 | 235.00 | 31.37 | 0.00 | - | 1 | 0 |
| 3.18 | 0.00 | - | 2,433 | 3,135 | 240.00 | 36.13 | 0.00 | - | 1 | 2 |
| 2.20 | -0.38 | -14.73% | 2 | 2,857 | 245.00 | 44.78 | 0.00 | - | - | 0 |
| 1.74 | -0.18 | -9.37% | 277 | 5,570 | 250.00 | 49.88 | 0.00 | - | 2 | 0 |
| 1.34 | -0.04 | -2.90% | 1 | 1,270 | 255.00 | - | - | - | - | - |
| 1.04 | -0.18 | -14.75% | 1 | 365 | 260.00 | 53.55 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 24 | 134 | 265.00 | - | - | - | - | - |
| 0.68 | -0.05 | -6.85% | 25 | 508 | 270.00 | 61.82 | 0.00 | - | 1 | 0 |
| 0.55 | -0.06 | -9.84% | 11 | 2,017 | 275.00 | - | - | - | - | - |
| 0.45 | -0.06 | -11.76% | 24 | 2,318 | 280.00 | - | - | - | - | - |
| 0.39 | -0.03 | -7.14% | 2 | 250 | 285.00 | - | - | - | - | - |
| 0.35 | -0.02 | -5.41% | 30 | 485 | 290.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 24 | 38 | 295.00 | - | - | - | - | - |
| 0.26 | -0.01 | -3.70% | 32 | 2,177 | 300.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 79 | 305.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 3 | 574 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.