iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.87 | 0.00 | - | 2 | 12 | 85.00 | 0.47 | 0.00 | - | 1 | 11,590 |
| - | - | - | - | - | 86.00 | 0.62 | 0.00 | - | 1 | 413 |
| - | - | - | - | - | 87.00 | 0.55 | 0.00 | - | 1 | 1,940 |
| - | - | - | - | - | 88.00 | 0.85 | 0.00 | - | 1,780 | 1,941 |
| - | - | - | - | - | 89.00 | 0.51 | 0.00 | - | 5 | 2,561 |
| - | - | - | - | - | 90.00 | 0.58 | 0.00 | - | 5 | 9,685 |
| 111.00 | 0.00 | - | 3 | 115 | 95.00 | 0.71 | +0.04 | +5.97% | 9 | 8,049 |
| 103.22 | 0.00 | - | 1 | 40 | 100.00 | 0.78 | 0.00 | - | 1 | 6,610 |
| - | - | - | - | - | 105.00 | 0.93 | 0.00 | - | 10 | 10,137 |
| 98.08 | 0.00 | - | 1 | 5 | 110.00 | 1.05 | 0.00 | - | 1 | 5,298 |
| 78.60 | 0.00 | - | 1 | 0 | 115.00 | 1.28 | +0.01 | +0.79% | 6 | 3,712 |
| 80.97 | 0.00 | - | 10 | 23 | 120.00 | 1.52 | 0.00 | - | 5,000 | 14,063 |
| 82.38 | 0.00 | - | 5 | 9 | 125.00 | 1.71 | 0.00 | - | 4 | 9,708 |
| 77.21 | 0.00 | - | 22 | 36 | 130.00 | 2.02 | 0.00 | - | 492 | 4,253 |
| 72.10 | 0.00 | - | 4 | 85 | 135.00 | 2.22 | -0.01 | -0.45% | 3 | 19,703 |
| 77.86 | 0.00 | - | 10 | 48 | 140.00 | 2.52 | 0.00 | - | 1 | 54,000 |
| 66.55 | 0.00 | - | 1 | 796 | 145.00 | 2.89 | 0.00 | - | 103 | 19,033 |
| 61.15 | -1.17 | -1.88% | 2 | 2,283 | 150.00 | 3.53 | 0.00 | - | 2 | 58,928 |
| 55.88 | 0.00 | - | 1 | 233 | 155.00 | 3.93 | 0.00 | - | 21 | 17,640 |
| 52.50 | 0.00 | - | 4 | 1,448 | 160.00 | 4.09 | 0.00 | - | 41 | 22,624 |
| 48.19 | 0.00 | - | 1 | 84 | 165.00 | 5.28 | 0.00 | - | 2 | 29,306 |
| 44.99 | 0.00 | - | 1 | 1,612 | 170.00 | 6.49 | -0.01 | -0.15% | 233 | 25,435 |
| 41.98 | 0.00 | - | 4 | 85 | 175.00 | 7.54 | +0.42 | +5.90% | 207 | 36,423 |
| 38.21 | 0.00 | - | 3 | 3,594 | 180.00 | 8.68 | +0.36 | +4.33% | 35 | 45,235 |
| 34.98 | 0.00 | - | 4 | 12,980 | 185.00 | 10.02 | -0.06 | -0.60% | 8 | 20,053 |
| 31.73 | 0.00 | - | 1 | 154 | 190.00 | 10.86 | 0.00 | - | 10 | 32,013 |
| 28.77 | 0.00 | - | 117 | 4,830 | 195.00 | 13.19 | 0.00 | - | 113 | 25,799 |
| 24.70 | 0.00 | - | 2 | 17 | 199.00 | 14.26 | 0.00 | - | 1 | 755 |
| 25.19 | +0.31 | +1.25% | 2 | 9,855 | 200.00 | 15.22 | -0.34 | -2.19% | 12 | 28,672 |
| 25.21 | 0.00 | - | 1 | 13 | 201.00 | 15.09 | 0.00 | - | 3,100 | 3,436 |
| 23.16 | 0.00 | - | 1 | 12 | 202.00 | 15.59 | 0.00 | - | 9 | 148 |
| 27.44 | 0.00 | - | 34 | 35 | 203.00 | 18.87 | 0.00 | - | 10 | 11 |
| 24.00 | 0.00 | - | 1 | 545 | 204.00 | 17.03 | 0.00 | - | 1 | 131 |
| 22.76 | -1.06 | -4.45% | 2 | 5,457 | 205.00 | 16.40 | 0.00 | - | 1 | 4,946 |
| 22.40 | 0.00 | - | 500 | 516 | 206.00 | 17.22 | 0.00 | - | 3 | 68 |
| 20.00 | 0.00 | - | 1 | 13 | 207.00 | 17.24 | 0.00 | - | 1 | 1,130 |
| 23.17 | 0.00 | - | 4 | 1,194 | 208.00 | 17.96 | 0.00 | - | 29 | 1,249 |
| 22.01 | 0.00 | - | 17 | 56 | 209.00 | 19.39 | 0.00 | - | 73 | 363 |
| 21.20 | 0.00 | - | 76 | 5,992 | 210.00 | 19.90 | 0.00 | - | 145 | 3,990 |
| 28.20 | 0.00 | - | 1 | 1 | 211.00 | 19.86 | 0.00 | - | 291 | 308 |
| 20.34 | 0.00 | - | 1 | 3,479 | 212.00 | 20.93 | 0.00 | - | 1 | 3,633 |
| 20.69 | 0.00 | - | 60 | 62 | 213.00 | 20.22 | 0.00 | - | 2 | 1,047 |
| 22.19 | 0.00 | - | 62 | 30 | 214.00 | 21.17 | 0.00 | - | 2 | 19 |
| 17.76 | +0.45 | +2.60% | 1 | 4,814 | 215.00 | 19.29 | 0.00 | - | 2 | 5,224 |
| 16.29 | 0.00 | - | 1 | 14 | 216.00 | 27.80 | 0.00 | - | 2 | 9 |
| 21.41 | 0.00 | - | 38 | 88 | 217.00 | 24.80 | 0.00 | - | 2 | 2 |
| 16.74 | 0.00 | - | 2 | 203 | 218.00 | 28.34 | 0.00 | - | - | 11 |
| 16.12 | 0.00 | - | 79 | 715 | 219.00 | 28.43 | 0.00 | - | - | 68 |
| 16.35 | 0.00 | - | 2 | 9,624 | 220.00 | 21.70 | 0.00 | - | 1 | 80 |
| 16.00 | 0.00 | - | 1 | 325 | 221.00 | 29.11 | 0.00 | - | - | 44 |
| 16.51 | 0.00 | - | 1 | 165 | 222.00 | - | - | - | - | - |
| 14.47 | 0.00 | - | 14 | 296 | 223.00 | - | - | - | - | - |
| 14.08 | 0.00 | - | 4 | 2,797 | 224.00 | - | - | - | - | - |
| 13.23 | 0.00 | - | 3,000 | 4,210 | 225.00 | 27.82 | 0.00 | - | 1 | 811 |
| 11.91 | 0.00 | - | 1 | 2,791 | 230.00 | 27.24 | 0.00 | - | 4,000 | 4,016 |
| 10.10 | -0.28 | -2.70% | 2 | 1,268 | 235.00 | 35.87 | 0.00 | - | 1 | 683 |
| 9.03 | 0.00 | - | 2 | 9,119 | 240.00 | 33.92 | 0.00 | - | 2 | 141 |
| 7.75 | 0.00 | - | 137 | 7,939 | 245.00 | 42.02 | 0.00 | - | 286 | 143 |
| 6.28 | -0.44 | -6.55% | 2 | 5,790 | 250.00 | 42.10 | 0.00 | - | 1 | 0 |
| 5.49 | -0.19 | -3.35% | 3 | 4,385 | 255.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 4 | 4,358 | 260.00 | 59.79 | 0.00 | - | - | 0 |
| 4.20 | 0.00 | - | 160 | 596 | 265.00 | - | - | - | - | - |
| 3.77 | 0.00 | - | 6 | 1,957 | 270.00 | 65.70 | 0.00 | - | 20 | 0 |
| 2.94 | -0.06 | -2.00% | 70 | 180 | 275.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 724 | 280.00 | - | - | - | - | - |
| 2.14 | 0.00 | - | 2 | 325 | 285.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 35 | 518 | 290.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 839 | 295.00 | 131.55 | 0.00 | - | 2 | 0 |
| 1.44 | 0.00 | - | 15 | 3,122 | 300.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 2 | 666 | 305.00 | - | - | - | - | - |
| 1.03 | -0.11 | -9.65% | 3 | 1,606 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.