Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,550.87 | 0.00 | - | 1 | 43 | 500.00 | 0.05 | 0.00 | - | 1 | 401 |
| 1,451.22 | 0.00 | - | 1 | 4 | 600.00 | 0.40 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 700.00 | 0.10 | 0.00 | - | 5 | 4,175 |
| - | - | - | - | - | 800.00 | 0.10 | 0.00 | - | 1 | 72 |
| 951.90 | 0.00 | - | - | 2 | 900.00 | 0.05 | 0.00 | - | 110 | 438 |
| - | - | - | - | - | 950.00 | 0.10 | 0.00 | - | 5 | 0 |
| 857.30 | 0.00 | - | 2 | 4 | 1,000.00 | 0.05 | 0.00 | - | 1 | 2,063 |
| - | - | - | - | - | 1,050.00 | 0.03 | 0.00 | - | 1 | 3 |
| 865.00 | 0.00 | - | 7 | 7 | 1,100.00 | 0.60 | 0.00 | - | 10 | 845 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 1,818 |
| 857.10 | 0.00 | - | 1 | 664 | 1,200.00 | 0.80 | 0.00 | - | 7 | 0 |
| 810.60 | 0.00 | - | 1 | 25 | 1,250.00 | 0.05 | 0.00 | - | 1 | 252 |
| 782.00 | 0.00 | - | 6 | 30 | 1,300.00 | 0.05 | 0.00 | - | 1 | 1,821 |
| 721.90 | 0.00 | - | 1 | 2 | 1,350.00 | 0.17 | 0.00 | - | 975 | 1,631 |
| 631.03 | 0.00 | - | 6 | 9 | 1,400.00 | 0.05 | 0.00 | - | 11 | 4,038 |
| 531.24 | 0.00 | - | 2 | 0 | 1,450.00 | 0.05 | 0.00 | - | 5 | 1,103 |
| 582.14 | 0.00 | - | 1 | 156 | 1,500.00 | 0.02 | 0.00 | - | 20 | 2,559 |
| 296.50 | 0.00 | - | 2 | 39 | 1,550.00 | 0.04 | 0.00 | - | 10 | 2,888 |
| 462.95 | 0.00 | - | 34 | 758 | 1,600.00 | 0.15 | 0.00 | - | 2 | 5,304 |
| 414.00 | 0.00 | - | 2 | 242 | 1,650.00 | 0.08 | 0.00 | - | 21 | 4,326 |
| 306.05 | 0.00 | - | 1 | 3,079 | 1,700.00 | 0.05 | -0.20 | -80.00% | 5 | 6,162 |
| 299.35 | 0.00 | - | 1 | 1,176 | 1,750.00 | 0.10 | 0.00 | - | 7 | 2,883 |
| 224.62 | 0.00 | - | 28 | 2,276 | 1,800.00 | 0.15 | 0.00 | - | 49 | 8,714 |
| 172.58 | 0.00 | - | 1 | 5 | 1,830.00 | 0.25 | 0.00 | - | 2 | 183 |
| 189.73 | 0.00 | - | 4 | 2 | 1,835.00 | 0.40 | 0.00 | - | 8 | 196 |
| - | - | - | - | - | 1,840.00 | 0.17 | 0.00 | - | 11 | 203 |
| - | - | - | - | - | 1,845.00 | 0.30 | 0.00 | - | 1 | 261 |
| 262.67 | 0.00 | - | 1 | 1,171 | 1,850.00 | 0.30 | 0.00 | - | 1 | 5,261 |
| - | - | - | - | - | 1,855.00 | 0.50 | 0.00 | - | 35 | 404 |
| 243.36 | 0.00 | - | 1 | 1 | 1,860.00 | 0.30 | 0.00 | - | 6 | 625 |
| - | - | - | - | - | 1,865.00 | 0.30 | 0.00 | - | 1 | 749 |
| 133.78 | 0.00 | - | - | 1 | 1,870.00 | 0.60 | 0.00 | - | 58 | 801 |
| 163.21 | 0.00 | - | - | 15 | 1,875.00 | 0.30 | 0.00 | - | 3 | 1,021 |
| 172.89 | 0.00 | - | 4 | 9 | 1,880.00 | 0.30 | 0.00 | - | 8 | 661 |
| 125.88 | 0.00 | - | - | 4 | 1,885.00 | 0.65 | 0.00 | - | 74 | 757 |
| 144.30 | 0.00 | - | 2 | 1 | 1,890.00 | 0.32 | 0.00 | - | 3 | 1,166 |
| 118.44 | 0.00 | - | - | 4 | 1,895.00 | 0.35 | 0.00 | - | 3 | 1,359 |
| 96.88 | 0.00 | - | 6 | 3,659 | 1,900.00 | 0.40 | 0.00 | - | 267 | 8,826 |
| - | - | - | - | - | 1,905.00 | 0.40 | 0.00 | - | 93 | 1,205 |
| 183.51 | 0.00 | - | 26 | 63 | 1,910.00 | 0.39 | 0.00 | - | 349 | 3,445 |
| - | - | - | - | - | 1,915.00 | 0.33 | -0.11 | -25.00% | 4 | 1,973 |
| 194.28 | 0.00 | - | 1 | 43 | 1,920.00 | 0.46 | 0.00 | - | 123 | 2,416 |
| 150.03 | 0.00 | - | 2 | 10 | 1,925.00 | 0.45 | -0.10 | -18.18% | 4 | 1,442 |
| 123.47 | 0.00 | - | 5 | 28 | 1,930.00 | 0.52 | 0.00 | - | 134 | 2,364 |
| 97.32 | 0.00 | - | - | 1 | 1,935.00 | 0.75 | 0.00 | - | 46 | 956 |
| 68.90 | 0.00 | - | 2 | 52 | 1,940.00 | 0.67 | 0.00 | - | 113 | 848 |
| 106.20 | 0.00 | - | 10 | 19 | 1,945.00 | 0.70 | 0.00 | - | 114 | 503 |
| 58.82 | 0.00 | - | 7 | 3,185 | 1,950.00 | 0.92 | 0.00 | - | 566 | 6,522 |
| 82.60 | 0.00 | - | 4 | 0 | 1,955.00 | 1.37 | 0.00 | - | 38 | 540 |
| 63.95 | 0.00 | - | 5 | 612 | 1,960.00 | 1.22 | 0.00 | - | 113 | 1,105 |
| 151.70 | 0.00 | - | 4 | 806 | 1,965.00 | 1.96 | 0.00 | - | 42 | 1,211 |
| 54.60 | 0.00 | - | 5 | 2,125 | 1,970.00 | 1.85 | 0.00 | - | 641 | 3,517 |
| 87.12 | 0.00 | - | 2 | 679 | 1,975.00 | 2.20 | 0.00 | - | 24 | 1,100 |
| 35.38 | 0.00 | - | 20 | 1,752 | 1,980.00 | 2.20 | -0.47 | -17.60% | 3 | 2,252 |
| 49.15 | 0.00 | - | 8 | 806 | 1,985.00 | 3.55 | 0.00 | - | 52 | 2,802 |
| 25.03 | 0.00 | - | 3 | 723 | 1,990.00 | 4.33 | 0.00 | - | 301 | 979 |
| 23.20 | 0.00 | - | 1 | 24 | 1,995.00 | 4.70 | -0.65 | -12.15% | 6 | 164 |
| 29.20 | -0.40 | -1.35% | 1 | 7,491 | 2,000.00 | 5.90 | -0.25 | -4.07% | 10 | 9,038 |
| 25.81 | 0.00 | - | 42 | 1,146 | 2,005.00 | 7.40 | 0.00 | - | 32 | 1,614 |
| 24.00 | 0.00 | - | 75 | 1,627 | 2,010.00 | 8.90 | 0.00 | - | 304 | 1,938 |
| 15.33 | 0.00 | - | 51 | 411 | 2,015.00 | 11.39 | 0.00 | - | 31 | 507 |
| 17.95 | 0.00 | - | 87 | 1,221 | 2,020.00 | 11.85 | 0.00 | - | 84 | 1,913 |
| 13.63 | 0.00 | - | 86 | 448 | 2,025.00 | 15.31 | 0.00 | - | 47 | 522 |
| 11.28 | 0.00 | - | 192 | 1,181 | 2,030.00 | 18.30 | +1.73 | +10.44% | 3 | 1,293 |
| 12.85 | 0.00 | - | 97 | 193 | 2,035.00 | 40.73 | 0.00 | - | 16 | 233 |
| 6.50 | -1.46 | -18.34% | 2 | 1,521 | 2,040.00 | 39.63 | 0.00 | - | 10 | 1,264 |
| 6.07 | 0.00 | - | 37 | 417 | 2,045.00 | 51.37 | 0.00 | - | 1 | 509 |
| 4.59 | 0.00 | - | 894 | 16,877 | 2,050.00 | 29.90 | 0.00 | - | 189 | 16,679 |
| 3.85 | 0.00 | - | 43 | 636 | 2,055.00 | 44.42 | 0.00 | - | 20 | 578 |
| 3.08 | 0.00 | - | 90 | 2,008 | 2,060.00 | 39.24 | 0.00 | - | 64 | 2,057 |
| 2.90 | 0.00 | - | 97 | 902 | 2,065.00 | 43.30 | 0.00 | - | 8 | 961 |
| 2.08 | 0.00 | - | 104 | 2,052 | 2,070.00 | 47.50 | +1.28 | +2.77% | 1 | 2,132 |
| 1.60 | 0.00 | - | 183 | 2,757 | 2,075.00 | 79.69 | 0.00 | - | 5 | 2,118 |
| 1.21 | 0.00 | - | 29 | 1,581 | 2,080.00 | 65.93 | 0.00 | - | 10 | 1,209 |
| 0.20 | 0.00 | - | 3 | 677 | 2,085.00 | 66.82 | 0.00 | - | 100 | 567 |
| 0.76 | 0.00 | - | 25 | 2,057 | 2,090.00 | 77.82 | 0.00 | - | 2 | 2,131 |
| 0.55 | 0.00 | - | 15 | 1,000 | 2,095.00 | 81.01 | 0.00 | - | 1 | 891 |
| 0.42 | 0.00 | - | 18 | 18,747 | 2,100.00 | 101.97 | 0.00 | - | 2 | 12,458 |
| 0.11 | 0.00 | - | 6 | 1,276 | 2,105.00 | 107.07 | 0.00 | - | 2 | 696 |
| 0.25 | 0.00 | - | 68 | 1,263 | 2,110.00 | 106.57 | 0.00 | - | 11 | 1,078 |
| 0.27 | 0.00 | - | 4 | 357 | 2,115.00 | 90.80 | 0.00 | - | 1 | 344 |
| 0.17 | 0.00 | - | 67 | 801 | 2,120.00 | 116.01 | 0.00 | - | 9 | 332 |
| 0.80 | 0.00 | - | 8 | 595 | 2,125.00 | 86.65 | 0.00 | - | 16 | 1,092 |
| 0.12 | 0.00 | - | 2 | 739 | 2,130.00 | 52.36 | 0.00 | - | 10 | 733 |
| 0.07 | 0.00 | - | 17 | 1,015 | 2,135.00 | 99.91 | 0.00 | - | 14 | 4 |
| 0.09 | 0.00 | - | 16 | 357 | 2,140.00 | 141.80 | 0.00 | - | 1 | 168 |
| 0.10 | 0.00 | - | 82 | 4,896 | 2,150.00 | 154.12 | 0.00 | - | 6 | 1,384 |
| 0.05 | 0.00 | - | 2 | 363 | 2,160.00 | 89.14 | 0.00 | - | 2 | 57 |
| 0.05 | 0.00 | - | 16 | 394 | 2,170.00 | 166.11 | 0.00 | - | 10 | 5 |
| 0.10 | 0.00 | - | 1 | 296 | 2,180.00 | 164.93 | 0.00 | - | 1 | 22 |
| 0.05 | 0.00 | - | 1 | 260 | 2,190.00 | 174.93 | 0.00 | - | 1 | 3 |
| 0.04 | 0.00 | - | 99 | 6,833 | 2,200.00 | 164.92 | 0.00 | - | 2 | 3,643 |
| 0.05 | 0.00 | - | 4 | 534 | 2,210.00 | 126.40 | 0.00 | - | 1 | 4 |
| 0.07 | 0.00 | - | 3 | 1,260 | 2,220.00 | 134.60 | 0.00 | - | 1 | 4 |
| 0.03 | 0.00 | - | 267 | 1,070 | 2,230.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,244 | 2,240.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 18 | 3,021 | 2,250.00 | 147.08 | 0.00 | - | 1 | 33 |
| 0.05 | 0.00 | - | 2 | 269 | 2,260.00 | 150.34 | 0.00 | - | 2 | 3 |
| 0.05 | 0.00 | - | 22 | 665 | 2,270.00 | 160.13 | 0.00 | - | - | 3 |
| 0.08 | 0.00 | - | 6 | 247 | 2,280.00 | 167.64 | 0.00 | - | - | 29 |
| 0.03 | 0.00 | - | 22 | 310 | 2,290.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 1,337 | 2,300.00 | 284.93 | 0.00 | - | 15 | 34 |
| 0.05 | 0.00 | - | 3 | 5,738 | 2,350.00 | 243.71 | 0.00 | - | 1 | 4 |
| 0.06 | 0.00 | - | 9 | 1,828 | 2,400.00 | 366.86 | 0.00 | - | 6 | 2 |
| 0.10 | 0.00 | - | 2 | 737 | 2,450.00 | 447.65 | 0.00 | - | 2 | 2 |
| 0.04 | 0.00 | - | 1 | 389 | 2,500.00 | 397.28 | 0.00 | - | 1 | 7 |
| 0.02 | 0.00 | - | 1 | 788 | 2,550.00 | 492.59 | 0.00 | - | 10 | 50 |
© 2024 Yahoo. All rights reserved.