Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01745000 | 2024-05-06 10:36AM EDT | 1,745.00 | 318.11 | 304.10 | 324.10 | 0.00 | - | 2 | 2 | 233.48% |
| RUTW240510C01800000 | 2024-05-10 12:31PM EDT | 1,800.00 | 256.05 | 250.00 | 270.00 | -11.93 | -4.45% | 1 | 1 | 103.71% |
| RUTW240510C01830000 | 2024-04-19 1:30PM EDT | 1,830.00 | 128.00 | 220.00 | 240.00 | 0.00 | - | 2 | 0 | 92.38% |
| RUTW240510C01870000 | 2024-04-29 12:23PM EDT | 1,870.00 | 151.45 | 181.00 | 197.00 | 0.00 | - | 4 | 4 | 145.29% |
| RUTW240510C01875000 | 2024-04-29 12:23PM EDT | 1,875.00 | 146.56 | 176.00 | 192.00 | 0.00 | - | 1 | 1 | 142.31% |
| RUTW240510C01880000 | 2024-05-03 10:47AM EDT | 1,880.00 | 159.25 | 171.00 | 187.00 | 0.00 | - | 1 | 4 | 139.33% |
| RUTW240510C01890000 | 2024-04-30 10:35AM EDT | 1,890.00 | 108.60 | 161.00 | 177.00 | 0.00 | - | 1 | 1 | 133.34% |
| RUTW240510C01895000 | 2024-04-23 2:21PM EDT | 1,895.00 | 125.05 | 156.00 | 172.00 | 0.00 | - | - | 0 | 130.33% |
| RUTW240510C01900000 | 2024-04-24 11:29AM EDT | 1,900.00 | 101.68 | 151.00 | 167.00 | 0.00 | - | 2 | 3 | 127.33% |
| RUTW240510C01910000 | 2024-05-09 11:11AM EDT | 1,910.00 | 158.71 | 141.00 | 157.00 | 0.00 | - | 1 | 1 | 121.29% |
| RUTW240510C01915000 | 2024-04-22 1:56PM EDT | 1,915.00 | 80.94 | 136.00 | 152.00 | 0.00 | - | 5 | 5 | 118.26% |
| RUTW240510C01925000 | 2024-04-10 1:31PM EDT | 1,925.00 | 120.40 | 126.00 | 142.00 | 0.00 | - | - | 2 | 112.17% |
| RUTW240510C01930000 | 2024-04-26 12:08PM EDT | 1,930.00 | 82.07 | 121.00 | 137.00 | 0.00 | - | 1 | 1 | 109.11% |
| RUTW240510C01935000 | 2024-05-02 10:53AM EDT | 1,935.00 | 68.30 | 116.00 | 132.00 | 0.00 | - | 1 | 1 | 106.04% |
| RUTW240510C01940000 | 2024-05-07 10:20AM EDT | 1,940.00 | 131.92 | 111.00 | 127.00 | 0.00 | - | 1 | 20 | 102.95% |
| RUTW240510C01945000 | 2024-05-03 11:09AM EDT | 1,945.00 | 86.54 | 106.00 | 122.00 | 0.00 | - | 1 | 7 | 99.87% |
| RUTW240510C01950000 | 2024-05-06 11:35AM EDT | 1,950.00 | 110.89 | 101.00 | 117.00 | 0.00 | - | 5 | 33 | 96.75% |
| RUTW240510C01955000 | 2024-04-25 11:14AM EDT | 1,955.00 | 43.80 | 99.00 | 109.00 | 0.00 | - | 7 | 28 | 79.70% |
| RUTW240510C01960000 | 2024-05-01 4:04PM EDT | 1,960.00 | 39.87 | 94.00 | 104.00 | 0.00 | - | 4 | 39 | 76.84% |
| RUTW240510C01965000 | 2024-05-10 11:41AM EDT | 1,965.00 | 91.70 | 89.00 | 99.00 | +6.27 | +7.34% | 1 | 32 | 73.96% |
| RUTW240510C01970000 | 2024-05-10 11:31AM EDT | 1,970.00 | 89.12 | 84.00 | 94.00 | -5.71 | -6.02% | 2 | 28 | 71.07% |
| RUTW240510C01975000 | 2024-05-06 1:34PM EDT | 1,975.00 | 87.55 | 79.00 | 89.00 | 0.00 | - | 4 | 12 | 68.16% |
| RUTW240510C01980000 | 2024-05-10 2:33PM EDT | 1,980.00 | 75.60 | 74.00 | 84.00 | -11.48 | -13.18% | 1 | 44 | 65.22% |
| RUTW240510C01985000 | 2024-05-10 10:24AM EDT | 1,985.00 | 79.87 | 69.00 | 79.00 | +13.48 | +20.30% | 5 | 14 | 62.27% |
| RUTW240510C01990000 | 2024-05-10 10:24AM EDT | 1,990.00 | 74.83 | 64.00 | 74.00 | +13.32 | +21.66% | 5 | 19 | 59.29% |
| RUTW240510C01995000 | 2024-05-08 10:22AM EDT | 1,995.00 | 59.06 | 59.00 | 69.00 | 0.00 | - | 12 | 37 | 56.27% |
| RUTW240510C02000000 | 2024-05-10 2:33PM EDT | 2,000.00 | 55.60 | 54.00 | 64.00 | -11.96 | -17.70% | 38 | 87 | 53.23% |
| RUTW240510C02005000 | 2024-05-10 2:25PM EDT | 2,005.00 | 51.12 | 49.00 | 59.00 | -11.57 | -18.46% | 2 | 45 | 50.15% |
| RUTW240510C02010000 | 2024-05-10 3:12PM EDT | 2,010.00 | 47.18 | 44.00 | 54.00 | +2.48 | +5.55% | 13 | 60 | 47.02% |
| RUTW240510C02015000 | 2024-05-10 2:25PM EDT | 2,015.00 | 41.10 | 39.00 | 49.00 | -11.70 | -22.16% | 2 | 95 | 43.85% |
| RUTW240510C02020000 | 2024-05-10 10:43AM EDT | 2,020.00 | 43.40 | 34.00 | 44.00 | +6.97 | +19.13% | 4 | 210 | 40.63% |
| RUTW240510C02025000 | 2024-05-10 9:38AM EDT | 2,025.00 | 52.74 | 29.00 | 39.00 | +14.17 | +36.74% | 1 | 58 | 37.33% |
| RUTW240510C02030000 | 2024-05-10 12:59PM EDT | 2,030.00 | 27.55 | 24.00 | 34.00 | -16.50 | -37.46% | 7 | 22 | 33.95% |
| RUTW240510C02035000 | 2024-05-10 2:57PM EDT | 2,035.00 | 22.34 | 19.00 | 29.00 | -13.58 | -37.81% | 70 | 213 | 30.48% |
| RUTW240510C02040000 | 2024-05-10 3:19PM EDT | 2,040.00 | 16.74 | 14.00 | 24.00 | -18.61 | -52.64% | 87 | 109 | 26.88% |
| RUTW240510C02045000 | 2024-05-10 3:19PM EDT | 2,045.00 | 12.22 | 9.00 | 19.00 | -10.81 | -46.94% | 31 | 40 | 23.11% |
| RUTW240510C02050000 | 2024-05-10 2:34PM EDT | 2,050.00 | 9.95 | 9.20 | 14.00 | -10.05 | -50.25% | 29 | 84 | 19.11% |
| RUTW240510C02055000 | 2024-05-10 3:47PM EDT | 2,055.00 | 4.10 | 4.20 | 10.00 | -17.50 | -81.02% | 47 | 96 | 17.15% |
| RUTW240510C02060000 | 2024-05-10 3:53PM EDT | 2,060.00 | 0.10 | 0.00 | 0.10 | -19.35 | -99.49% | 1,124 | 203 | 0.44% |
| RUTW240510C02065000 | 2024-05-10 3:36PM EDT | 2,065.00 | 0.05 | 0.00 | 0.05 | -13.53 | -99.63% | 640 | 92 | 2.78% |
| RUTW240510C02070000 | 2024-05-10 3:58PM EDT | 2,070.00 | 0.03 | 0.00 | 0.05 | -11.33 | -99.74% | 278 | 132 | 4.83% |
| RUTW240510C02075000 | 2024-05-10 3:02PM EDT | 2,075.00 | 0.03 | 0.00 | 0.05 | -8.47 | -99.65% | 393 | 97 | 6.76% |
| RUTW240510C02080000 | 2024-05-10 1:01PM EDT | 2,080.00 | 0.05 | 0.00 | 0.05 | -5.61 | -99.12% | 392 | 224 | 8.59% |
| RUTW240510C02085000 | 2024-05-10 12:11PM EDT | 2,085.00 | 0.05 | 0.00 | 0.05 | -3.56 | -98.61% | 431 | 155 | 10.40% |
| RUTW240510C02090000 | 2024-05-10 2:37PM EDT | 2,090.00 | 0.04 | 0.00 | 0.05 | -1.94 | -97.98% | 408 | 143 | 12.16% |
| RUTW240510C02095000 | 2024-05-10 2:50PM EDT | 2,095.00 | 0.03 | 0.00 | 0.05 | -0.87 | -96.67% | 195 | 211 | 13.87% |
| RUTW240510C02100000 | 2024-05-10 2:37PM EDT | 2,100.00 | 0.03 | 0.00 | 0.05 | -0.57 | -95.00% | 213 | 227 | 15.58% |
| RUTW240510C02105000 | 2024-05-10 1:03PM EDT | 2,105.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 260 | 370 | 17.24% |
| RUTW240510C02110000 | 2024-05-10 9:47AM EDT | 2,110.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 47 | 149 | 18.85% |
| RUTW240510C02115000 | 2024-05-10 3:32PM EDT | 2,115.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 8 | 427 | 20.51% |
| RUTW240510C02120000 | 2024-05-10 9:33AM EDT | 2,120.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 6 | 3,900 | 22.07% |
| RUTW240510C02125000 | 2024-05-10 9:31AM EDT | 2,125.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 21 | 182 | 23.73% |
| RUTW240510C02130000 | 2024-05-10 10:30AM EDT | 2,130.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 551 | 25.29% |
| RUTW240510C02135000 | 2024-05-09 4:02PM EDT | 2,135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 306 | 26.86% |
| RUTW240510C02140000 | 2024-05-10 10:30AM EDT | 2,140.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 3 | 240 | 28.42% |
| RUTW240510C02145000 | 2024-05-09 4:01PM EDT | 2,145.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 235 | 29.88% |
| RUTW240510C02150000 | 2024-05-09 4:01PM EDT | 2,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 168 | 31.45% |
| RUTW240510C02155000 | 2024-05-09 4:02PM EDT | 2,155.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 12 | 344 | 33.01% |
| RUTW240510C02160000 | 2024-05-09 4:04PM EDT | 2,160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 118 | 34.47% |
| RUTW240510C02165000 | 2024-05-07 10:21AM EDT | 2,165.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 210 | 35.94% |
| RUTW240510C02170000 | 2024-05-03 2:23PM EDT | 2,170.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 26 | 3,951 | 37.50% |
| RUTW240510C02175000 | 2024-05-09 3:50PM EDT | 2,175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 559 | 38.87% |
| RUTW240510C02180000 | 2024-05-09 10:26AM EDT | 2,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 616 | 40.43% |
| RUTW240510C02185000 | 2024-05-01 11:30AM EDT | 2,185.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 41.80% |
| RUTW240510C02190000 | 2024-05-09 4:07PM EDT | 2,190.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 40 | 43.36% |
| RUTW240510C02195000 | 2024-04-30 12:21PM EDT | 2,195.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 44.73% |
| RUTW240510C02200000 | 2024-05-07 12:28PM EDT | 2,200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 36 | 46.09% |
| RUTW240510C02205000 | 2024-04-25 1:57PM EDT | 2,205.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 47.66% |
| RUTW240510C02210000 | 2024-05-07 9:30AM EDT | 2,210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 37 | 49.02% |
| RUTW240510C02215000 | 2024-04-19 2:28PM EDT | 2,215.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 50.39% |
| RUTW240510C02220000 | 2024-05-07 12:54PM EDT | 2,220.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 51.76% |
| RUTW240510C02225000 | 2024-05-07 10:39AM EDT | 2,225.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 25 | 30 | 50.00% |
| RUTW240510C02230000 | 2024-05-02 11:27AM EDT | 2,230.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 45 | 51.17% |
| RUTW240510C02235000 | 2024-04-12 3:42PM EDT | 2,235.00 | 0.76 | 0.00 | 4.80 | 0.00 | - | 7 | 4 | 96.31% |
| RUTW240510C02240000 | 2024-05-03 10:07AM EDT | 2,240.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 98.38% |
| RUTW240510C02245000 | 2024-05-09 3:38PM EDT | 2,245.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 100.43% |
| RUTW240510C02250000 | 2024-05-06 3:04PM EDT | 2,250.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 56 | 102.47% |
| RUTW240510C02255000 | 2024-05-06 1:50PM EDT | 2,255.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 35 | 104.49% |
| RUTW240510C02260000 | 2024-05-03 12:18PM EDT | 2,260.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 22 | 32 | 58.98% |
| RUTW240510C02265000 | 2024-05-07 9:37AM EDT | 2,265.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 60.16% |
| RUTW240510C02270000 | 2024-04-26 9:55AM EDT | 2,270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 61.72% |
| RUTW240510C02275000 | 2024-05-08 2:02PM EDT | 2,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 61 | 62.89% |
| RUTW240510C02280000 | 2024-04-26 9:53AM EDT | 2,280.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 11 | 40 | 114.45% |
| RUTW240510C02285000 | 2024-04-26 10:28AM EDT | 2,285.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 49 | 116.42% |
| RUTW240510C02290000 | 2024-04-30 11:30AM EDT | 2,290.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 65 | 118.36% |
| RUTW240510C02295000 | 2024-04-15 2:19PM EDT | 2,295.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 2 | 74 | 120.31% |
| RUTW240510C02300000 | 2024-05-07 1:56PM EDT | 2,300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 122.24% |
| RUTW240510C02305000 | 2024-04-22 3:36PM EDT | 2,305.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 18 | 124.15% |
| RUTW240510C02310000 | 2024-05-07 1:56PM EDT | 2,310.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 126.06% |
| RUTW240510C02315000 | 2024-04-17 11:31AM EDT | 2,315.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 8 | 20 | 127.95% |
| RUTW240510C02320000 | 2024-05-07 9:34AM EDT | 2,320.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 129.86% |
| RUTW240510C02325000 | 2024-05-07 9:55AM EDT | 2,325.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 9 | 43 | 131.74% |
| RUTW240510C02330000 | 2024-04-12 12:19PM EDT | 2,330.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 133.61% |
| RUTW240510C02335000 | 2024-04-26 11:14AM EDT | 2,335.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 135.47% |
| RUTW240510C02340000 | 2024-04-26 10:30AM EDT | 2,340.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 137.33% |
| RUTW240510C02345000 | 2024-04-29 1:48PM EDT | 2,345.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 139.16% |
| RUTW240510C02350000 | 2024-05-06 11:58AM EDT | 2,350.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 141.02% |
| RUTW240510C02355000 | 2024-05-01 2:58PM EDT | 2,355.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 3 | 16 | 142.85% |
| RUTW240510C02360000 | 2024-05-06 11:58AM EDT | 2,360.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 144.65% |
| RUTW240510C02365000 | 2024-05-01 2:58PM EDT | 2,365.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 146.46% |
| RUTW240510C02370000 | 2024-04-30 10:10AM EDT | 2,370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 148.27% |
| RUTW240510C02375000 | 2024-04-08 11:07AM EDT | 2,375.00 | 0.72 | 0.00 | 0.10 | 0.00 | - | - | 9 | 92.58% |
| RUTW240510C02395000 | 2024-04-25 2:18PM EDT | 2,395.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 157.18% |
| RUTW240510C02410000 | 2024-04-02 3:38PM EDT | 2,410.00 | 0.78 | 0.00 | 0.10 | 0.00 | - | - | 8 | 101.17% |
| RUTW240510C02470000 | 2024-03-28 2:28PM EDT | 2,470.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 115.23% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P01140000 | 2024-05-06 11:02AM EDT | 1,140.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 3 | 527.10% |
| RUTW240510P01145000 | 2024-05-06 11:02AM EDT | 1,145.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 2 | 523.58% |
| RUTW240510P01245000 | 2024-03-27 3:35PM EDT | 1,245.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 302.34% |
| RUTW240510P01290000 | 2024-04-15 3:29PM EDT | 1,290.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 427.39% |
| RUTW240510P01295000 | 2024-04-16 3:06PM EDT | 1,295.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 424.22% |
| RUTW240510P01340000 | 2024-04-10 3:07PM EDT | 1,340.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 10 | 396.48% |
| RUTW240510P01365000 | 2024-04-16 3:39PM EDT | 1,365.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 381.40% |
| RUTW240510P01370000 | 2024-04-16 3:38PM EDT | 1,370.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 378.42% |
| RUTW240510P01375000 | 2024-04-16 2:23PM EDT | 1,375.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 2 | 375.44% |
| RUTW240510P01380000 | 2024-04-16 2:21PM EDT | 1,380.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 6 | 372.46% |
| RUTW240510P01385000 | 2024-04-16 2:21PM EDT | 1,385.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 369.48% |
| RUTW240510P01395000 | 2024-04-15 10:29AM EDT | 1,395.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 363.62% |
| RUTW240510P01400000 | 2024-04-22 9:41AM EDT | 1,400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 14 | 13 | 360.67% |
| RUTW240510P01405000 | 2024-04-16 2:15PM EDT | 1,405.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 357.76% |
| RUTW240510P01410000 | 2024-04-15 11:03AM EDT | 1,410.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 6 | 354.83% |
| RUTW240510P01415000 | 2024-04-15 11:03AM EDT | 1,415.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 6 | 351.90% |
| RUTW240510P01430000 | 2024-04-12 3:47PM EDT | 1,430.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 6 | 343.26% |
| RUTW240510P01435000 | 2024-04-15 10:05AM EDT | 1,435.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 340.38% |
| RUTW240510P01440000 | 2024-04-16 3:06PM EDT | 1,440.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 18 | 28 | 337.50% |
| RUTW240510P01450000 | 2024-04-15 3:29PM EDT | 1,450.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 21 | 331.79% |
| RUTW240510P01460000 | 2024-04-15 10:02AM EDT | 1,460.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 326.12% |
| RUTW240510P01480000 | 2024-04-15 10:02AM EDT | 1,480.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 314.87% |
| RUTW240510P01500000 | 2024-04-11 3:42PM EDT | 1,500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 7 | 303.71% |
| RUTW240510P01530000 | 2024-04-26 10:29AM EDT | 1,530.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 287.23% |
| RUTW240510P01540000 | 2024-04-25 2:18PM EDT | 1,540.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 281.79% |
| RUTW240510P01550000 | 2024-04-18 10:54AM EDT | 1,550.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | - | 8 | 276.37% |
| RUTW240510P01580000 | 2024-04-18 11:16AM EDT | 1,580.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | - | 0 | 260.25% |
| RUTW240510P01585000 | 2024-04-15 12:24PM EDT | 1,585.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 257.57% |
| RUTW240510P01600000 | 2024-05-07 11:03AM EDT | 1,600.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 249.61% |
| RUTW240510P01620000 | 2024-04-16 10:17AM EDT | 1,620.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 239.09% |
| RUTW240510P01625000 | 2024-04-26 9:59AM EDT | 1,625.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 236.48% |
| RUTW240510P01630000 | 2024-04-16 10:17AM EDT | 1,630.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 233.84% |
| RUTW240510P01635000 | 2024-04-23 3:32PM EDT | 1,635.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 231.23% |
| RUTW240510P01640000 | 2024-04-23 9:44AM EDT | 1,640.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 228.61% |
| RUTW240510P01650000 | 2024-05-03 12:18PM EDT | 1,650.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 223.44% |
| RUTW240510P01655000 | 2024-04-15 11:08AM EDT | 1,655.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | - | 10 | 220.83% |
| RUTW240510P01660000 | 2024-04-26 9:31AM EDT | 1,660.00 | 0.36 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 218.24% |
| RUTW240510P01665000 | 2024-04-12 2:54PM EDT | 1,665.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 215.67% |
| RUTW240510P01670000 | 2024-04-26 9:55AM EDT | 1,670.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 213.09% |
| RUTW240510P01680000 | 2024-04-26 12:42PM EDT | 1,680.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 6 | 5 | 207.94% |
| RUTW240510P01685000 | 2024-04-19 3:18PM EDT | 1,685.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 205.37% |
| RUTW240510P01690000 | 2024-04-25 2:25PM EDT | 1,690.00 | 0.61 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 202.81% |
| RUTW240510P01695000 | 2024-04-29 9:34AM EDT | 1,695.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 11 | 55 | 200.24% |
| RUTW240510P01700000 | 2024-05-08 10:36AM EDT | 1,700.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 25 | 197.68% |
| RUTW240510P01705000 | 2024-04-29 3:00PM EDT | 1,705.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 9 | 31 | 195.14% |
| RUTW240510P01710000 | 2024-04-29 9:31AM EDT | 1,710.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 11 | 38 | 192.58% |
| RUTW240510P01715000 | 2024-04-22 2:00PM EDT | 1,715.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 190.04% |
| RUTW240510P01720000 | 2024-04-29 1:41PM EDT | 1,720.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 68 | 187.50% |
| RUTW240510P01725000 | 2024-05-01 3:50PM EDT | 1,725.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 3 | 88 | 184.96% |
| RUTW240510P01730000 | 2024-04-26 12:29PM EDT | 1,730.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 17 | 81 | 182.42% |
| RUTW240510P01735000 | 2024-04-29 9:56AM EDT | 1,735.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 179.91% |
| RUTW240510P01740000 | 2024-05-02 10:48AM EDT | 1,740.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 25 | 126 | 127.05% |
| RUTW240510P01745000 | 2024-04-23 10:29AM EDT | 1,745.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 174.85% |
| RUTW240510P01750000 | 2024-05-06 9:36AM EDT | 1,750.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 191 | 172.31% |
| RUTW240510P01755000 | 2024-05-02 9:31AM EDT | 1,755.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 3 | 269 | 169.80% |
| RUTW240510P01760000 | 2024-05-02 9:30AM EDT | 1,760.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 737 | 167.29% |
| RUTW240510P01765000 | 2024-05-02 9:31AM EDT | 1,765.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 3 | 261 | 164.77% |
| RUTW240510P01770000 | 2024-05-02 9:31AM EDT | 1,770.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 4 | 747 | 162.26% |
| RUTW240510P01775000 | 2024-05-01 2:51PM EDT | 1,775.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 5 | 388 | 159.74% |
| RUTW240510P01780000 | 2024-05-02 9:31AM EDT | 1,780.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 5 | 931 | 157.23% |
| RUTW240510P01785000 | 2024-05-07 9:37AM EDT | 1,785.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 604 | 154.71% |
| RUTW240510P01790000 | 2024-05-01 9:30AM EDT | 1,790.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 247 | 1,702 | 152.22% |
| RUTW240510P01795000 | 2024-05-01 3:00PM EDT | 1,795.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 2 | 645 | 149.71% |
| RUTW240510P01800000 | 2024-05-10 2:22PM EDT | 1,800.00 | 0.03 | 0.00 | 4.80 | +0.01 | +50.00% | 8 | 1,182 | 147.19% |
| RUTW240510P01805000 | 2024-05-01 2:51PM EDT | 1,805.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 32 | 828 | 144.70% |
| RUTW240510P01810000 | 2024-05-08 2:10PM EDT | 1,810.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 45 | 890 | 142.19% |
| RUTW240510P01815000 | 2024-05-07 3:11PM EDT | 1,815.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 273 | 139.70% |
| RUTW240510P01820000 | 2024-05-07 9:36AM EDT | 1,820.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 698 | 137.20% |
| RUTW240510P01825000 | 2024-05-07 9:55AM EDT | 1,825.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 19 | 806 | 134.69% |
| RUTW240510P01830000 | 2024-05-06 11:36AM EDT | 1,830.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 14 | 305 | 132.20% |
| RUTW240510P01835000 | 2024-05-03 9:32AM EDT | 1,835.00 | 0.23 | 0.00 | 4.80 | 0.00 | - | 5 | 143 | 129.69% |
| RUTW240510P01840000 | 2024-05-09 9:30AM EDT | 1,840.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 4 | 446 | 127.20% |
| RUTW240510P01845000 | 2024-05-07 11:40AM EDT | 1,845.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1,021 | 124.71% |
| RUTW240510P01850000 | 2024-05-09 9:30AM EDT | 1,850.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 4 | 311 | 122.19% |
| RUTW240510P01855000 | 2024-04-30 10:35AM EDT | 1,855.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 5 | 51 | 119.70% |
| RUTW240510P01860000 | 2024-05-06 10:07AM EDT | 1,860.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 7,934 | 117.19% |
| RUTW240510P01865000 | 2024-05-03 12:18PM EDT | 1,865.00 | 0.24 | 0.00 | 4.80 | 0.00 | - | 3 | 94 | 114.70% |
| RUTW240510P01870000 | 2024-05-06 11:58AM EDT | 1,870.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 2 | 65 | 112.18% |
| RUTW240510P01875000 | 2024-05-08 3:42PM EDT | 1,875.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 17 | 106 | 109.68% |
| RUTW240510P01880000 | 2024-05-06 11:58AM EDT | 1,880.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 3 | 96 | 107.18% |
| RUTW240510P01885000 | 2024-05-03 9:30AM EDT | 1,885.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 2 | 126 | 104.66% |
| RUTW240510P01890000 | 2024-05-09 12:33PM EDT | 1,890.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 188 | 102.15% |
| RUTW240510P01895000 | 2024-05-06 10:41AM EDT | 1,895.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 20 | 122 | 99.63% |
| RUTW240510P01900000 | 2024-05-10 11:30AM EDT | 1,900.00 | 0.04 | 0.00 | 4.80 | +0.01 | +33.33% | 1 | 111 | 97.11% |
| RUTW240510P01905000 | 2024-05-10 11:30AM EDT | 1,905.00 | 0.03 | 0.00 | 4.80 | -0.09 | -75.00% | 1 | 19 | 94.58% |
| RUTW240510P01910000 | 2024-05-07 9:53AM EDT | 1,910.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 112 | 92.05% |
| RUTW240510P01915000 | 2024-05-09 11:31AM EDT | 1,915.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 1 | 274 | 89.51% |
| RUTW240510P01920000 | 2024-05-06 10:10AM EDT | 1,920.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 82 | 86.98% |
| RUTW240510P01925000 | 2024-05-08 3:13PM EDT | 1,925.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 30 | 47.66% |
| RUTW240510P01930000 | 2024-05-08 3:17PM EDT | 1,930.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 191 | 45.90% |
| RUTW240510P01935000 | 2024-05-08 3:18PM EDT | 1,935.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 418 | 44.34% |
| RUTW240510P01940000 | 2024-05-08 12:38PM EDT | 1,940.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 41 | 42.58% |
| RUTW240510P01945000 | 2024-05-06 2:32PM EDT | 1,945.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 5 | 101 | 41.02% |
| RUTW240510P01950000 | 2024-05-10 9:30AM EDT | 1,950.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 3 | 371 | 39.36% |
| RUTW240510P01955000 | 2024-05-06 9:30AM EDT | 1,955.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 112 | 155 | 37.70% |
| RUTW240510P01960000 | 2024-05-10 3:12PM EDT | 1,960.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 6 | 6,320 | 36.04% |
| RUTW240510P01965000 | 2024-05-09 9:49AM EDT | 1,965.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 103 | 34.38% |
| RUTW240510P01970000 | 2024-05-09 4:02PM EDT | 1,970.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 24 | 369 | 32.72% |
| RUTW240510P01975000 | 2024-05-09 3:50PM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 136 | 31.06% |
| RUTW240510P01980000 | 2024-05-10 12:59PM EDT | 1,980.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 471 | 29.40% |
| RUTW240510P01985000 | 2024-05-10 12:19PM EDT | 1,985.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 240 | 27.74% |
| RUTW240510P01990000 | 2024-05-10 10:02AM EDT | 1,990.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 25 | 175 | 25.98% |
| RUTW240510P01995000 | 2024-05-10 3:38PM EDT | 1,995.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 8 | 191 | 24.32% |
| RUTW240510P02000000 | 2024-05-10 11:18AM EDT | 2,000.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 18 | 95 | 22.66% |
| RUTW240510P02005000 | 2024-05-09 4:00PM EDT | 2,005.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 111 | 20.90% |
| RUTW240510P02010000 | 2024-05-10 3:12PM EDT | 2,010.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 12 | 206 | 19.19% |
| RUTW240510P02015000 | 2024-05-10 10:05AM EDT | 2,015.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 38 | 77 | 17.48% |
| RUTW240510P02020000 | 2024-05-10 11:15AM EDT | 2,020.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 13 | 99 | 15.72% |
| RUTW240510P02025000 | 2024-05-10 3:51PM EDT | 2,025.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 64 | 195 | 13.97% |
| RUTW240510P02030000 | 2024-05-10 12:11PM EDT | 2,030.00 | 0.07 | 0.00 | 0.05 | -0.18 | -72.00% | 20 | 108 | 12.21% |
| RUTW240510P02035000 | 2024-05-10 1:29PM EDT | 2,035.00 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 198 | 70 | 10.35% |
| RUTW240510P02040000 | 2024-05-10 3:17PM EDT | 2,040.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 756 | 438 | 8.55% |
| RUTW240510P02045000 | 2024-05-10 3:53PM EDT | 2,045.00 | 0.01 | 0.00 | 0.05 | -0.41 | -97.62% | 447 | 244 | 6.64% |
| RUTW240510P02050000 | 2024-05-10 3:38PM EDT | 2,050.00 | 0.05 | 0.00 | 0.05 | -0.77 | -93.90% | 787 | 105 | 4.69% |
| RUTW240510P02055000 | 2024-05-10 3:53PM EDT | 2,055.00 | 0.05 | 0.00 | 4.80 | -1.16 | -95.87% | 846 | 93 | 16.13% |
| RUTW240510P02060000 | 2024-05-10 3:58PM EDT | 2,060.00 | 0.05 | 0.05 | 1.25 | -1.90 | -97.44% | 236 | 74 | 2.64% |
| RUTW240510P02065000 | 2024-05-10 3:55PM EDT | 2,065.00 | 5.00 | 4.90 | 11.00 | +2.01 | +67.22% | 257 | 50 | 18.86% |
| RUTW240510P02070000 | 2024-05-10 3:36PM EDT | 2,070.00 | 10.99 | 9.90 | 16.00 | +6.88 | +167.40% | 167 | 65 | 23.37% |
| RUTW240510P02075000 | 2024-05-10 3:28PM EDT | 2,075.00 | 16.98 | 11.00 | 21.00 | +10.91 | +179.74% | 80 | 81 | 27.49% |
| RUTW240510P02080000 | 2024-05-10 3:36PM EDT | 2,080.00 | 20.00 | 16.00 | 26.00 | +10.73 | +115.75% | 51 | 807 | 31.37% |
| RUTW240510P02085000 | 2024-05-10 3:30PM EDT | 2,085.00 | 26.92 | 21.00 | 31.00 | +13.07 | +94.37% | 27 | 27 | 35.05% |
| RUTW240510P02090000 | 2024-05-10 11:08AM EDT | 2,090.00 | 31.64 | 26.00 | 36.00 | -15.27 | -32.55% | 8 | 8 | 38.60% |
| RUTW240510P02095000 | 2024-05-08 9:40AM EDT | 2,095.00 | 46.87 | 31.00 | 41.00 | 0.00 | - | 1 | 4 | 42.02% |
| RUTW240510P02100000 | 2024-05-10 2:06PM EDT | 2,100.00 | 45.75 | 36.00 | 46.00 | +20.09 | +78.29% | 4 | 21 | 45.34% |
| RUTW240510P02105000 | 2024-04-16 2:05PM EDT | 2,105.00 | 135.73 | 41.00 | 51.00 | 0.00 | - | 10 | 54 | 48.58% |
| RUTW240510P02110000 | 2024-04-15 3:35PM EDT | 2,110.00 | 134.99 | 46.00 | 56.00 | 0.00 | - | 5 | 5 | 51.73% |
| RUTW240510P02115000 | 2024-04-04 2:43PM EDT | 2,115.00 | 72.13 | 73.80 | 77.10 | 0.00 | - | 1 | 1 | 96.88% |
| RUTW240510P02120000 | 2024-05-10 3:54PM EDT | 2,120.00 | 60.19 | 56.00 | 66.00 | -45.27 | -42.93% | 16 | 10 | 57.87% |
| RUTW240510P02130000 | 2024-04-23 9:46AM EDT | 2,130.00 | 141.87 | 66.00 | 76.00 | 0.00 | - | 1 | 1 | 63.78% |
| RUTW240510P02135000 | 2024-05-07 9:34AM EDT | 2,135.00 | 68.19 | 71.00 | 81.00 | 0.00 | - | 3 | 3 | 66.66% |
| RUTW240510P02150000 | 2024-05-10 2:22PM EDT | 2,150.00 | 93.88 | 86.00 | 96.00 | -19.50 | -17.20% | 2 | 34 | 75.09% |
| RUTW240510P02155000 | 2024-05-08 9:37AM EDT | 2,155.00 | 107.50 | 91.00 | 101.00 | 0.00 | - | - | 0 | 77.82% |
| RUTW240510P02175000 | 2024-04-09 9:36AM EDT | 2,175.00 | 99.30 | 96.80 | 100.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240510P02180000 | 2024-04-09 9:36AM EDT | 2,180.00 | 103.00 | 101.80 | 104.90 | 0.00 | - | - | 5 | 0.00% |
| RUTW240510P02185000 | 2024-04-09 9:36AM EDT | 2,185.00 | 106.80 | 106.80 | 109.90 | 0.00 | - | - | 5 | 0.00% |
| RUTW240510P02190000 | 2024-04-30 12:48PM EDT | 2,190.00 | 203.05 | 123.00 | 139.00 | 0.00 | - | 2 | 2 | 61.94% |
| RUTW240510P02200000 | 2024-04-30 12:48PM EDT | 2,200.00 | 213.09 | 133.00 | 149.00 | 0.00 | - | 2 | 2 | 65.72% |
| RUTW240510P02215000 | 2024-05-09 3:51PM EDT | 2,215.00 | 140.23 | 148.00 | 164.00 | 0.00 | - | 2 | 2 | 71.29% |
| RUTW240510P02245000 | 2024-05-09 3:51PM EDT | 2,245.00 | 170.24 | 178.00 | 194.00 | 0.00 | - | 2 | 2 | 82.13% |
| RUTW240510P02250000 | 2024-05-10 2:13PM EDT | 2,250.00 | 193.57 | 183.00 | 199.00 | -21.12 | -9.84% | 1 | 2 | 83.91% |
| RUTW240510P02270000 | 2024-05-10 11:19AM EDT | 2,270.00 | 212.70 | 201.00 | 220.90 | -119.32 | -35.94% | 1 | 1 | 89.99% |
| RUTW240510P02300000 | 2024-04-24 3:21PM EDT | 2,300.00 | 304.81 | 230.70 | 250.60 | 0.00 | - | - | 1 | 93.02% |
| RUTW240510P02350000 | 2024-05-03 2:56PM EDT | 2,350.00 | 293.52 | 280.90 | 300.90 | -20.10 | -6.41% | 3 | 3 | 115.33% |
| RUTW240510P02400000 | 2024-05-10 1:21PM EDT | 2,400.00 | 346.70 | 330.70 | 350.60 | -17.07 | -4.69% | 3 | 3 | 123.34% |
© 2024 Yahoo. All rights reserved.