Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Calls
24 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,650.00 | 0.20 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,655.00 | 0.20 | 0.00 | - | - | 10 |
| 330.00 | 0.00 | - | - | 1 | 1,740.00 | - | - | - | - | - |
| 320.10 | 0.00 | - | - | 1 | 1,750.00 | - | - | - | - | - |
| - | - | - | - | - | 1,800.00 | 0.56 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,805.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,815.00 | 0.55 | 0.00 | - | - | 27 |
| - | - | - | - | - | 1,825.00 | 0.55 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,835.00 | 0.45 | 0.00 | - | 31 | 31 |
| - | - | - | - | - | 1,840.00 | 2.60 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,850.00 | 0.42 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,860.00 | 0.77 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,865.00 | 0.56 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,870.00 | 0.45 | 0.00 | - | 9 | 22 |
| - | - | - | - | - | 1,880.00 | 1.05 | 0.00 | - | 13 | 29 |
| - | - | - | - | - | 1,885.00 | 1.05 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 1,890.00 | 1.45 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 1,895.00 | 1.00 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 1,900.00 | 1.75 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,905.00 | 0.98 | 0.00 | - | 24 | 42 |
| - | - | - | - | - | 1,910.00 | 1.45 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,915.00 | 1.08 | 0.00 | - | 41 | 44 |
| - | - | - | - | - | 1,920.00 | 0.85 | 0.00 | - | 7 | 40 |
| - | - | - | - | - | 1,925.00 | 0.90 | -0.34 | -27.42% | 2 | 40 |
| - | - | - | - | - | 1,930.00 | 1.05 | 0.00 | - | 121 | 155 |
| - | - | - | - | - | 1,935.00 | 1.19 | 0.00 | - | 54 | 57 |
| - | - | - | - | - | 1,940.00 | 1.46 | 0.00 | - | 48 | 37 |
| - | - | - | - | - | 1,945.00 | 1.75 | 0.00 | - | 13 | 8 |
| 57.99 | 0.00 | - | 2 | 5 | 1,950.00 | 2.04 | 0.00 | - | 42 | 55 |
| - | - | - | - | - | 1,955.00 | 2.75 | 0.00 | - | 8 | 17 |
| 82.98 | 0.00 | - | 10 | 10 | 1,960.00 | 2.84 | 0.00 | - | 16 | 20 |
| - | - | - | - | - | 1,965.00 | 3.00 | 0.00 | - | 7 | 22 |
| 46.18 | 0.00 | - | - | 1 | 1,970.00 | 3.20 | -0.65 | -16.88% | 7 | 38 |
| 59.67 | 0.00 | - | - | 20 | 1,975.00 | 3.90 | -0.17 | -4.18% | 2 | 54 |
| - | - | - | - | - | 1,980.00 | 4.72 | 0.00 | - | 30 | 48 |
| 35.35 | 0.00 | - | 1 | 5 | 1,985.00 | 5.41 | -0.39 | -6.72% | 5 | 53 |
| 29.80 | 0.00 | - | - | 6 | 1,990.00 | 7.03 | 0.00 | - | 36 | 88 |
| 20.73 | 0.00 | - | 1 | 2 | 1,995.00 | 17.92 | 0.00 | - | 1 | 21 |
| 30.00 | 0.00 | - | 13 | 47 | 2,000.00 | 11.60 | 0.00 | - | 1 | 71 |
| 28.55 | 0.00 | - | 2 | 3 | 2,005.00 | 10.79 | 0.00 | - | 1 | 8 |
| 25.40 | 0.00 | - | 2 | 36 | 2,010.00 | 12.62 | 0.00 | - | 4 | 13 |
| 11.50 | 0.00 | - | 21 | 51 | 2,015.00 | 14.25 | 0.00 | - | 2 | 36 |
| 15.60 | 0.00 | - | - | 3 | 2,020.00 | 31.94 | 0.00 | - | 3 | 3 |
| 17.20 | 0.00 | - | 32 | 23 | 2,025.00 | 34.73 | 0.00 | - | 7 | 28 |
| 15.32 | 0.00 | - | 17 | 32 | 2,030.00 | 34.62 | 0.00 | - | 3 | 20 |
| 13.09 | 0.00 | - | 3 | 18 | 2,035.00 | 18.50 | 0.00 | - | 2 | 3 |
| 10.97 | 0.00 | - | 12 | 40 | 2,040.00 | 27.76 | 0.00 | - | 1 | 4 |
| 8.42 | +1.36 | +19.26% | 2 | 203 | 2,045.00 | 30.04 | 0.00 | - | 2 | 4 |
| 7.27 | 0.00 | - | 13 | 54 | 2,050.00 | 55.33 | 0.00 | - | 30 | 43 |
| 5.30 | -2.89 | -35.29% | 2 | 35 | 2,055.00 | 58.32 | 0.00 | - | 3 | 15 |
| 5.28 | 0.00 | - | 10 | 10 | 2,060.00 | 25.00 | 0.00 | - | - | 2 |
| 3.96 | -0.37 | -8.55% | 2 | 55 | 2,065.00 | 60.63 | 0.00 | - | 6 | 3 |
| 3.57 | 0.00 | - | 23 | 37 | 2,070.00 | 50.36 | 0.00 | - | 1 | 3 |
| 2.90 | 0.00 | - | 19 | 40 | 2,075.00 | 33.95 | 0.00 | - | - | 3 |
| 2.72 | 0.00 | - | 9 | 217 | 2,080.00 | 59.27 | 0.00 | - | 1 | 12 |
| 2.50 | 0.00 | - | 32 | 49 | 2,085.00 | 71.08 | 0.00 | - | 2 | 3 |
| 0.85 | 0.00 | - | 17 | 49 | 2,090.00 | 68.53 | 0.00 | - | 2 | 5 |
| 0.86 | 0.00 | - | 25 | 47 | 2,095.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 46 | 134 | 2,100.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 71 | 84 | 2,105.00 | 55.40 | 0.00 | - | - | 13 |
| 0.76 | 0.00 | - | 14 | 15 | 2,110.00 | 101.69 | 0.00 | - | - | 5 |
| 0.65 | 0.00 | - | 3 | 11 | 2,115.00 | 92.38 | 0.00 | - | 3 | 4 |
| 0.20 | 0.00 | - | 11 | 18 | 2,120.00 | 111.48 | 0.00 | - | - | 5 |
| 0.36 | -0.09 | -20.00% | 2 | 22 | 2,125.00 | - | - | - | - | - |
| 7.81 | 0.00 | - | 18 | 28 | 2,130.00 | 89.73 | 0.00 | - | 5 | 5 |
| 3.12 | 0.00 | - | - | 4 | 2,135.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 18 | 23 | 2,140.00 | 117.20 | 0.00 | - | 1 | 6 |
| 0.63 | 0.00 | - | 4 | 9 | 2,145.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 5 | 23 | 2,150.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 17 | 2,155.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 11 | 22 | 2,160.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 24 | 2,170.00 | - | - | - | - | - |
| 0.10 | +0.03 | +75.00% | 1 | 24 | 2,175.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 14 | 2,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 7 | 2,185.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 4 | 2,195.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 55 | 2,200.00 | 182.96 | 0.00 | - | - | 1 |
| 1.73 | 0.00 | - | - | 10 | 2,205.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 12 | 2,210.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 8 | 2,215.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 37 | 2,225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 24 | 35 | 2,230.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | - | 11 | 2,250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.