Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Calls
20 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,640.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,675.00 | 0.17 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,700.00 | 0.08 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,705.00 | 0.10 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 0.08 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,720.00 | 0.08 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 1,745.00 | 0.22 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,810.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,815.00 | 0.20 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,820.00 | 0.40 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 1,830.00 | 0.59 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,855.00 | 0.33 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,865.00 | 1.21 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 1,870.00 | 0.42 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,880.00 | 0.70 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,890.00 | 0.20 | 0.00 | - | 2 | 66 |
| - | - | - | - | - | 1,895.00 | 0.85 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 1,900.00 | 0.90 | 0.00 | - | 6 | 77 |
| - | - | - | - | - | 1,905.00 | 0.45 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 1,910.00 | 0.27 | 0.00 | - | 8 | 24 |
| - | - | - | - | - | 1,915.00 | 0.42 | 0.00 | - | 12 | 51 |
| - | - | - | - | - | 1,920.00 | 0.34 | 0.00 | - | 6 | 30 |
| 73.09 | 0.00 | - | 5 | 0 | 1,925.00 | 0.75 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 1,930.00 | 0.30 | 0.00 | - | 8 | 27 |
| 94.51 | 0.00 | - | 5 | 5 | 1,935.00 | 0.45 | 0.00 | - | 11 | 58 |
| - | - | - | - | - | 1,940.00 | 0.47 | 0.00 | - | 14 | 51 |
| - | - | - | - | - | 1,945.00 | 0.60 | 0.00 | - | 25 | 49 |
| - | - | - | - | - | 1,950.00 | 0.65 | 0.00 | - | 37 | 58 |
| - | - | - | - | - | 1,955.00 | 0.60 | 0.00 | - | 40 | 45 |
| 63.78 | 0.00 | - | - | 1 | 1,960.00 | 1.00 | 0.00 | - | 55 | 46 |
| - | - | - | - | - | 1,965.00 | 0.99 | 0.00 | - | 27 | 44 |
| 108.00 | 0.00 | - | - | 2 | 1,970.00 | 1.24 | 0.00 | - | 25 | 62 |
| - | - | - | - | - | 1,975.00 | 1.66 | 0.00 | - | 101 | 57 |
| - | - | - | - | - | 1,980.00 | 1.75 | -0.33 | -15.87% | 3 | 69 |
| 45.81 | 0.00 | - | - | 1 | 1,985.00 | 2.65 | 0.00 | - | 95 | 76 |
| 20.95 | 0.00 | - | 7 | 23 | 1,990.00 | 3.55 | 0.00 | - | 56 | 76 |
| - | - | - | - | - | 1,995.00 | 3.70 | -0.20 | -5.13% | 14 | 21 |
| 19.28 | 0.00 | - | 2 | 5 | 2,000.00 | 5.10 | 0.00 | - | 74 | 84 |
| 24.94 | 0.00 | - | 1 | 7 | 2,005.00 | 6.54 | 0.00 | - | 16 | 28 |
| 20.41 | 0.00 | - | 4 | 4 | 2,010.00 | 7.45 | -0.54 | -6.76% | 3 | 32 |
| 16.69 | 0.00 | - | 5 | 27 | 2,015.00 | 9.65 | -0.80 | -7.66% | 20 | 43 |
| 14.43 | 0.00 | - | 52 | 44 | 2,020.00 | 11.95 | 0.00 | - | 20 | 37 |
| 11.38 | 0.00 | - | 33 | 40 | 2,025.00 | 14.09 | +1.19 | +9.22% | 8 | 12 |
| 9.90 | 0.00 | - | 28 | 32 | 2,030.00 | 17.09 | 0.00 | - | 43 | 57 |
| 8.62 | 0.00 | - | 110 | 111 | 2,035.00 | 19.71 | 0.00 | - | 59 | 73 |
| 5.75 | 0.00 | - | 51 | 56 | 2,040.00 | 42.96 | 0.00 | - | 66 | 75 |
| 4.57 | 0.00 | - | 46 | 53 | 2,045.00 | 26.73 | 0.00 | - | 33 | 40 |
| 3.43 | 0.00 | - | 115 | 100 | 2,050.00 | 48.32 | 0.00 | - | 12 | 10 |
| 2.70 | 0.00 | - | 66 | 80 | 2,055.00 | 26.00 | 0.00 | - | 2 | 23 |
| 2.07 | 0.00 | - | 40 | 36 | 2,060.00 | 37.53 | 0.00 | - | 2 | 33 |
| 1.26 | -0.35 | -21.74% | 2 | 18 | 2,065.00 | 59.39 | 0.00 | - | 2 | 9 |
| 1.05 | 0.00 | - | 20 | 38 | 2,070.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 13 | 42 | 2,075.00 | 53.10 | 0.00 | - | 4 | 6 |
| 0.80 | 0.00 | - | 24 | 35 | 2,080.00 | 31.26 | 0.00 | - | - | 4 |
| 0.85 | 0.00 | - | 2 | 28 | 2,085.00 | 47.96 | 0.00 | - | 1 | 1 |
| 0.40 | 0.00 | - | 5 | 16 | 2,090.00 | 69.73 | 0.00 | - | 2 | 12 |
| 0.32 | 0.00 | - | 2 | 48 | 2,095.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 6 | 38 | 2,100.00 | 77.24 | 0.00 | - | 1 | 2 |
| 0.13 | 0.00 | - | 5 | 23 | 2,105.00 | 49.32 | 0.00 | - | - | 2 |
| 0.20 | 0.00 | - | 7 | 29 | 2,110.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 22 | 2,115.00 | 111.32 | 0.00 | - | 1 | 6 |
| 0.08 | 0.00 | - | 2 | 37 | 2,120.00 | 99.46 | 0.00 | - | 2 | 7 |
| 0.05 | 0.00 | - | 10 | 12 | 2,125.00 | 123.06 | 0.00 | - | 10 | 5 |
| 0.05 | 0.00 | - | 3 | 10 | 2,130.00 | 89.95 | 0.00 | - | 5 | 5 |
| 0.06 | 0.00 | - | 6 | 8 | 2,135.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 33 | 2,140.00 | 108.94 | 0.00 | - | - | 10 |
| 0.08 | 0.00 | - | 2 | 24 | 2,145.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 11 | 2,150.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | - | 7 | 2,155.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 6 | 48 | 2,160.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 26 | 2,165.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 21 | 2,170.00 | 95.00 | 0.00 | - | - | 1 |
| 2.34 | 0.00 | - | 10 | 12 | 2,175.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 21 | 2,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 13 | 2,185.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 4 | 559 | 2,190.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | - | 555 | 2,195.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | - | 21 | 2,210.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | - | 1 | 2,215.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 5 | 2,220.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | - | 18 | 2,225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 2,230.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | - | 1 | 2,235.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.