Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
1 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,635.00 | 0.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,735.00 | 0.85 | 0.00 | - | - | 9 |
| - | - | - | - | - | 1,800.00 | 0.46 | 0.00 | - | - | 100 |
| - | - | - | - | - | 1,810.00 | 1.40 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,815.00 | 0.18 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,820.00 | 0.06 | 0.00 | - | 3 | 3 |
| 198.37 | +20.19 | +11.33% | 1 | 10 | 1,850.00 | 0.03 | -2.44 | -98.79% | 5 | 5 |
| - | - | - | - | - | 1,855.00 | 2.58 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,860.00 | 0.10 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,865.00 | 0.99 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 1,870.00 | 0.25 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 1,875.00 | 0.05 | -0.20 | -80.00% | 5 | 23 |
| - | - | - | - | - | 1,880.00 | 0.25 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,885.00 | 2.90 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,890.00 | 0.30 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,895.00 | 0.30 | 0.00 | - | 2 | 84 |
| 118.19 | 0.00 | - | - | 10 | 1,900.00 | 0.05 | -0.92 | -94.85% | 1 | 31 |
| - | - | - | - | - | 1,905.00 | 1.05 | 0.00 | - | 9 | 26 |
| - | - | - | - | - | 1,910.00 | 1.05 | 0.00 | - | 7 | 18 |
| - | - | - | - | - | 1,915.00 | 0.20 | 0.00 | - | 4 | 54 |
| - | - | - | - | - | 1,920.00 | 0.47 | 0.00 | - | 2 | 60 |
| 95.19 | 0.00 | - | - | 10 | 1,925.00 | 0.05 | -0.45 | -90.00% | 10 | 64 |
| - | - | - | - | - | 1,930.00 | 0.04 | -0.21 | -84.00% | 1 | 79 |
| - | - | - | - | - | 1,935.00 | 0.08 | 0.00 | - | 1 | 59 |
| - | - | - | - | - | 1,940.00 | 0.03 | -0.59 | -95.16% | 13 | 55 |
| - | - | - | - | - | 1,945.00 | 0.35 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,950.00 | 0.35 | 0.00 | - | 1 | 49 |
| 63.68 | 0.00 | - | 5 | 7 | 1,955.00 | 0.06 | -0.11 | -64.71% | 13 | 116 |
| 62.85 | 0.00 | - | 2 | 2 | 1,960.00 | 0.05 | -0.40 | -88.89% | 4 | 84 |
| - | - | - | - | - | 1,970.00 | 0.05 | -0.20 | -80.00% | 10 | 28 |
| - | - | - | - | - | 1,975.00 | 0.05 | -0.79 | -94.05% | 12 | 66 |
| 55.70 | 0.00 | - | 1 | 0 | 1,980.00 | 0.05 | -0.65 | -92.86% | 18 | 85 |
| - | - | - | - | - | 1,985.00 | 0.17 | -0.43 | -71.67% | 4 | 27 |
| 53.20 | +11.82 | +28.56% | 6 | 6 | 1,990.00 | 0.05 | -1.11 | -95.69% | 132 | 32 |
| 41.75 | 0.00 | - | 1 | 0 | 1,995.00 | 0.13 | -1.42 | -91.61% | 112 | 41 |
| 44.80 | +10.30 | +29.86% | 24 | 27 | 2,000.00 | 0.20 | -1.70 | -89.47% | 130 | 181 |
| 45.07 | 0.00 | - | 1 | 1 | 2,005.00 | 0.13 | -5.37 | -97.64% | 299 | 130 |
| 29.13 | 0.00 | - | 1 | 17 | 2,010.00 | 0.20 | -2.90 | -93.55% | 189 | 39 |
| 31.93 | +6.69 | +26.51% | 3 | 6 | 2,015.00 | 0.35 | -3.65 | -91.25% | 125 | 64 |
| 21.60 | +9.07 | +72.39% | 6 | 23 | 2,020.00 | 0.68 | -6.09 | -89.96% | 91 | 80 |
| 24.18 | +1.68 | +7.47% | 98 | 168 | 2,025.00 | 1.13 | -19.68 | -94.57% | 125 | 18 |
| 14.99 | +2.99 | +24.92% | 41 | 66 | 2,030.00 | 1.83 | -20.83 | -91.92% | 110 | 40 |
| 9.60 | -0.45 | -4.48% | 36 | 23 | 2,035.00 | 3.05 | -10.25 | -77.07% | 148 | 41 |
| 12.59 | +2.84 | +29.13% | 142 | 26 | 2,040.00 | 4.40 | -26.86 | -85.92% | 279 | 22 |
| 9.15 | +3.84 | +72.32% | 125 | 80 | 2,045.00 | 6.45 | -15.25 | -70.28% | 113 | 8 |
| 7.39 | -0.01 | -0.14% | 182 | 135 | 2,050.00 | 8.80 | -13.30 | -60.18% | 132 | 25 |
| 5.10 | +0.31 | +6.47% | 58 | 84 | 2,055.00 | - | - | - | - | - |
| 3.67 | -2.38 | -39.34% | 96 | 15 | 2,060.00 | - | - | - | - | - |
| 2.57 | +0.01 | +0.39% | 150 | 15 | 2,065.00 | 26.42 | -8.76 | -24.90% | 6 | 16 |
| 1.66 | +0.11 | +7.10% | 168 | 25 | 2,070.00 | 32.53 | -6.81 | -17.31% | 5 | 6 |
| 1.05 | -1.35 | -56.25% | 128 | 33 | 2,075.00 | 69.12 | 0.00 | - | - | 1 |
| 0.60 | -0.62 | -50.82% | 355 | 27 | 2,080.00 | 43.09 | -5.28 | -10.92% | 1 | 6 |
| 0.40 | -0.58 | -59.18% | 32 | 29 | 2,085.00 | - | - | - | - | - |
| 0.35 | -1.00 | -74.07% | 67 | 28 | 2,090.00 | 57.30 | 0.00 | - | 4 | 10 |
| 0.25 | -0.35 | -58.33% | 50 | 40 | 2,095.00 | - | - | - | - | - |
| 0.25 | -0.50 | -66.67% | 89 | 40 | 2,100.00 | 85.45 | 0.00 | - | 5 | 6 |
| 0.20 | -1.15 | -85.19% | 21 | 57 | 2,105.00 | - | - | - | - | - |
| 0.17 | -0.24 | -58.54% | 96 | 70 | 2,110.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 111 | 2,115.00 | - | - | - | - | - |
| 0.10 | -0.30 | -75.00% | 74 | 138 | 2,120.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 33 | 2,125.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 14 | 28 | 2,130.00 | - | - | - | - | - |
| 0.13 | -0.17 | -56.67% | 194 | 6 | 2,135.00 | - | - | - | - | - |
| 0.25 | -0.91 | -78.45% | 312 | 3 | 2,140.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 13 | 214 | 2,145.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 783 | 4,092 | 2,150.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 8 | 11 | 2,155.00 | - | - | - | - | - |
| 0.05 | -1.15 | -95.83% | 1 | 34 | 2,160.00 | - | - | - | - | - |
| 0.10 | -0.12 | -54.55% | 183 | 17 | 2,165.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 1 | 43 | 2,170.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 1 | 56 | 2,175.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 1 | 1 | 2,200.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 3 | 2,205.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 20 | 2,250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 2,290.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.