iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.34 | 0.00 | - | 1 | 19 | 85.00 | 0.26 | 0.00 | - | 15 | 0 |
| 114.90 | 0.00 | - | 6 | 27 | 90.00 | 0.28 | 0.00 | - | 200 | 0 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.40 | 0.00 | - | 2 | 0 |
| 102.00 | 0.00 | - | 2 | 34 | 100.00 | 0.45 | 0.00 | - | 6 | 0 |
| 97.20 | 0.00 | - | 3 | 11 | 105.00 | 0.54 | 0.00 | - | 1 | 0 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.64 | 0.00 | - | 2 | 0 |
| 90.09 | 0.00 | - | 5 | 13 | 115.00 | 0.75 | 0.00 | - | 45 | 0 |
| 84.20 | 0.00 | - | 4 | 15 | 120.00 | 0.85 | 0.00 | - | 5 | 0 |
| 80.23 | 0.00 | - | 4 | 9 | 125.00 | 1.06 | 0.00 | - | 5 | 0 |
| 83.64 | 0.00 | - | 1 | 15 | 130.00 | 1.08 | 0.00 | - | 82 | 0 |
| 69.55 | 0.00 | - | 2 | 42 | 135.00 | 1.25 | 0.00 | - | 2 | 0 |
| 71.72 | 0.00 | - | 2 | 16 | 140.00 | 1.51 | 0.00 | - | 19 | 0 |
| 63.90 | 0.00 | - | 2 | 47 | 145.00 | 1.72 | 0.00 | - | 2 | 0 |
| 57.51 | -1.49 | -2.53% | 5 | 362 | 150.00 | 2.18 | 0.00 | - | 2 | 0 |
| 54.25 | 0.00 | - | 1 | 185 | 155.00 | 2.46 | 0.00 | - | 173 | 0 |
| 49.50 | -0.43 | -0.86% | 1 | 169 | 160.00 | 2.98 | 0.00 | - | 10 | 0 |
| 46.57 | 0.00 | - | 1 | 125 | 165.00 | 3.44 | 0.00 | - | 123 | 0 |
| 41.06 | -1.04 | -2.47% | 4 | 1,677 | 170.00 | 4.30 | 0.00 | - | 2 | 0 |
| 40.10 | 0.00 | - | 2 | 21 | 171.00 | 4.42 | 0.00 | - | 2 | 0 |
| 39.02 | 0.00 | - | 1 | 64 | 172.00 | 4.61 | 0.00 | - | 1 | 0 |
| 37.21 | 0.00 | - | 1 | 39 | 173.00 | 4.90 | 0.00 | - | 1 | 0 |
| 38.68 | 0.00 | - | 1 | 13 | 174.00 | 5.03 | 0.00 | - | 4 | 0 |
| 37.11 | -0.41 | -1.09% | 3 | 4,640 | 175.00 | 5.22 | 0.00 | - | 2 | 0 |
| 41.00 | 0.00 | - | 1 | 8 | 176.00 | 5.44 | 0.00 | - | 212 | 0 |
| 35.60 | 0.00 | - | 1 | 163 | 177.00 | 5.55 | 0.00 | - | 258 | 0 |
| 35.48 | 0.00 | - | 1 | 15 | 178.00 | 5.76 | 0.00 | - | 552 | 0 |
| 33.63 | 0.00 | - | 1 | 5 | 179.00 | 5.97 | 0.00 | - | 218 | 0 |
| 33.45 | -1.04 | -3.02% | 25 | 10,911 | 180.00 | 6.21 | 0.00 | - | 54 | 0 |
| 33.04 | 0.00 | - | 1 | 15 | 181.00 | 6.50 | 0.00 | - | 92 | 0 |
| 34.47 | 0.00 | - | 1 | 28 | 182.00 | 6.73 | 0.00 | - | 172 | 0 |
| 34.32 | 0.00 | - | 1 | 10 | 183.00 | 7.01 | 0.00 | - | 166 | 0 |
| 30.85 | 0.00 | - | 2 | 51 | 184.00 | 7.19 | 0.00 | - | 21 | 0 |
| 29.44 | -1.41 | -4.57% | 2 | 144 | 185.00 | 7.02 | 0.00 | - | 2 | 0 |
| 26.10 | -1.28 | -4.67% | 5 | 1,743 | 190.00 | 8.80 | 0.00 | - | 2 | 0 |
| 22.65 | -1.40 | -5.82% | 1 | 3,875 | 195.00 | 9.92 | 0.00 | - | 1 | 0 |
| 20.50 | -0.90 | -4.21% | 1 | 79 | 199.00 | 12.83 | 0.00 | - | 1 | 0 |
| 19.64 | -1.35 | -6.43% | 14 | 9,452 | 200.00 | 12.35 | 0.00 | - | 122 | 0 |
| 19.28 | -0.58 | -2.92% | 5 | 73 | 201.00 | 12.12 | 0.00 | - | 58 | 0 |
| 18.64 | -1.10 | -5.57% | 1 | 62 | 202.00 | 12.64 | 0.00 | - | 5 | 0 |
| 18.07 | -1.04 | -5.44% | 2 | 62 | 203.00 | 13.94 | 0.00 | - | 62 | 0 |
| 18.15 | 0.00 | - | 13 | 204 | 204.00 | 14.17 | 0.00 | - | 12 | 0 |
| 17.12 | -0.45 | -2.56% | 10 | 1,081 | 205.00 | 14.43 | 0.00 | - | 35 | 0 |
| 16.46 | 0.00 | - | 5 | 316 | 206.00 | 14.89 | 0.00 | - | 140 | 0 |
| 17.40 | 0.00 | - | 3 | 60 | 207.00 | 15.58 | 0.00 | - | 7 | 0 |
| 15.75 | 0.00 | - | 1 | 809 | 208.00 | 15.60 | 0.00 | - | 2,500 | 0 |
| 15.12 | 0.00 | - | 2 | 81 | 209.00 | 16.10 | 0.00 | - | 50 | 0 |
| 14.39 | -0.63 | -4.19% | 4 | 12,727 | 210.00 | 17.23 | 0.00 | - | 1,140 | 0 |
| 14.60 | 0.00 | - | 2 | 3,749 | 211.00 | 14.60 | 0.00 | - | 7 | 29 |
| 15.43 | 0.00 | - | 2 | 45 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 13.00 | 0.00 | - | 2 | 28 | 213.00 | 17.89 | 0.00 | - | 19 | 261 |
| 13.19 | 0.00 | - | 23 | 1,328 | 214.00 | 18.52 | 0.00 | - | 2 | 0 |
| 12.24 | -0.58 | -4.52% | 1,140 | 5,415 | 215.00 | 20.19 | 0.00 | - | 2 | 0 |
| 12.49 | 0.00 | - | 1 | 2,546 | 216.00 | 19.73 | 0.00 | - | 700 | 0 |
| 11.89 | 0.00 | - | 3 | 1,320 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 11.49 | 0.00 | - | 20 | 193 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 11.68 | 0.00 | - | 1 | 367 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 10.14 | -0.97 | -8.73% | 6 | 6,035 | 220.00 | 22.26 | 0.00 | - | 25 | 0 |
| 9.81 | -0.52 | -5.03% | 1 | 154 | 221.00 | 22.15 | 0.00 | - | - | 0 |
| 9.97 | 0.00 | - | 94 | 319 | 222.00 | 20.20 | 0.00 | - | 4 | 262 |
| 9.60 | 0.00 | - | 14 | 5,825 | 223.00 | - | - | - | - | - |
| 8.88 | -0.37 | -4.00% | 4 | 1,332 | 224.00 | 21.31 | 0.00 | - | 2 | 5 |
| 9.14 | 0.00 | - | 1 | 3,686 | 225.00 | 25.69 | 0.00 | - | 25 | 0 |
| 7.50 | 0.00 | - | 5 | 5,722 | 230.00 | 31.30 | 0.00 | - | 1 | 0 |
| 5.81 | 0.00 | - | 4 | 4,918 | 235.00 | 34.96 | 0.00 | - | 1 | 0 |
| 4.65 | -0.60 | -11.43% | 4 | 11,231 | 240.00 | 41.71 | 0.00 | - | 1 | 0 |
| 3.80 | -0.47 | -11.01% | 2 | 708 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 3.10 | -0.34 | -9.88% | 4 | 5,798 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 2.51 | +0.21 | +9.13% | 2 | 2,474 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 2.34 | 0.00 | - | 1 | 5,918 | 260.00 | 56.91 | 0.00 | - | 1 | 0 |
| 1.93 | 0.00 | - | 22 | 1,905 | 265.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 21 | 1,353 | 270.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 1 | 1,793 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 0.92 | -0.15 | -14.02% | 13 | 5,321 | 280.00 | 80.27 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 25 | 565 | 285.00 | 85.29 | 0.00 | - | 1 | 0 |
| 0.65 | -0.07 | -9.72% | 17 | 556 | 290.00 | - | - | - | - | - |
| 0.58 | -0.02 | -3.33% | 27 | 375 | 295.00 | - | - | - | - | - |
| 0.54 | +0.01 | +1.89% | 21 | 4,427 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.50 | 0.00 | - | 180 | 189 | 305.00 | - | - | - | - | - |
| 0.39 | -0.05 | -11.36% | 31 | 2,391 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.