Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719C01200000 | 2024-05-22 10:14AM EDT | 1,200.00 | 898.30 | 827.50 | 831.70 | 0.00 | - | - | 1 | 75.72% |
| RUT240719C01300000 | 2024-05-22 11:50AM EDT | 1,300.00 | 799.50 | 728.20 | 732.40 | 0.00 | - | - | 4 | 67.62% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 1,750.00 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 62.97% |
| RUT240719C01760000 | 2024-05-07 9:44AM EDT | 1,760.00 | 326.72 | 303.70 | 312.30 | 0.00 | - | 1 | 1 | 52.78% |
| RUT240719C01780000 | 2024-05-15 9:36AM EDT | 1,780.00 | 345.77 | 254.10 | 258.20 | 0.00 | - | 1 | 0 | 31.96% |
| RUT240719C01795000 | 2024-05-21 2:10PM EDT | 1,795.00 | 319.24 | 239.70 | 243.70 | 0.00 | - | 1 | 2 | 30.83% |
| RUT240719C01805000 | 2024-06-05 9:31AM EDT | 1,805.00 | 253.96 | 230.10 | 234.10 | 0.00 | - | 1 | 2 | 30.11% |
| RUT240719C01810000 | 2024-05-21 2:02PM EDT | 1,810.00 | 304.10 | 225.30 | 229.30 | 0.00 | - | - | 1 | 29.74% |
| RUT240719C01820000 | 2024-05-22 11:50AM EDT | 1,820.00 | 286.60 | 215.70 | 219.80 | 0.00 | - | - | 1 | 29.06% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 1,850.00 | 263.87 | 187.60 | 191.60 | 0.00 | - | 1 | 2 | 27.08% |
| RUT240719C01860000 | 2024-05-22 3:56PM EDT | 1,860.00 | 240.20 | 178.40 | 182.30 | 0.00 | - | 4 | 3 | 26.43% |
| RUT240719C01875000 | 2024-05-30 3:24PM EDT | 1,875.00 | 199.69 | 164.70 | 168.50 | 0.00 | - | 2 | 3 | 25.48% |
| RUT240719C01895000 | 2024-05-31 3:38PM EDT | 1,895.00 | 183.18 | 147.00 | 150.60 | 0.00 | - | 1 | 1 | 24.36% |
| RUT240719C01900000 | 2024-05-22 3:52PM EDT | 1,900.00 | 200.00 | 142.60 | 146.30 | 0.00 | - | 1 | 2 | 24.14% |
| RUT240719C01910000 | 2024-06-04 11:39AM EDT | 1,910.00 | 148.00 | 134.10 | 137.60 | 0.00 | - | 18 | 5 | 23.61% |
| RUT240719C01915000 | 2024-05-30 2:46PM EDT | 1,915.00 | 167.10 | 129.80 | 133.40 | 0.00 | - | 2 | 2 | 23.40% |
| RUT240719C01920000 | 2024-06-04 1:08PM EDT | 1,920.00 | 134.40 | 125.70 | 129.20 | -2.82 | -2.06% | 14 | 16 | 23.17% |
| RUT240719C01925000 | 2024-06-04 3:49PM EDT | 1,925.00 | 134.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C01935000 | 2024-05-06 9:36AM EDT | 1,935.00 | 157.68 | 148.40 | 151.30 | 0.00 | - | - | 1 | 36.90% |
| RUT240719C01945000 | 2024-04-25 11:05AM EDT | 1,945.00 | 98.30 | 149.00 | 151.20 | 0.00 | - | - | 4 | 39.27% |
| RUT240719C01950000 | 2024-06-05 11:08AM EDT | 1,950.00 | 126.70 | 102.50 | 104.40 | 0.00 | - | 2 | 145 | 21.67% |
| RUT240719C01955000 | 2024-05-17 3:31PM EDT | 1,955.00 | 167.77 | 98.70 | 100.60 | 0.00 | - | 1 | 1 | 21.50% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 1,960.00 | 137.90 | 95.00 | 96.80 | 0.00 | - | 1 | 3 | 21.32% |
| RUT240719C01975000 | 2024-06-04 3:49PM EDT | 1,975.00 | 95.71 | 84.20 | 85.80 | 0.00 | - | 1 | 3 | 20.80% |
| RUT240719C01980000 | 2024-06-07 3:49PM EDT | 1,980.00 | 82.75 | 80.70 | 82.30 | -26.18 | -24.03% | 1 | 6 | 20.65% |
| RUT240719C01985000 | 2024-06-05 2:25PM EDT | 1,985.00 | 107.93 | 77.10 | 78.80 | 0.00 | - | 524 | 529 | 20.47% |
| RUT240719C01990000 | 2024-06-07 3:27PM EDT | 1,990.00 | 75.18 | 74.00 | 75.40 | -34.50 | -31.46% | 1 | 2 | 20.31% |
| RUT240719C01995000 | 2024-05-28 3:57PM EDT | 1,995.00 | 107.10 | 70.80 | 72.10 | 0.00 | - | 1 | 2 | 20.17% |
| RUT240719C02000000 | 2024-06-07 3:27PM EDT | 2,000.00 | 68.76 | 67.60 | 68.90 | -18.86 | -21.52% | 3 | 33 | 20.04% |
| RUT240719C02005000 | 2024-06-04 11:43AM EDT | 2,005.00 | 74.67 | 64.50 | 65.80 | 0.00 | - | 2 | 3 | 19.92% |
| RUT240719C02010000 | 2024-06-07 11:00AM EDT | 2,010.00 | 68.70 | 61.50 | 62.70 | -12.44 | -15.33% | 14 | 31 | 19.78% |
| RUT240719C02015000 | 2024-06-06 12:24PM EDT | 2,015.00 | 75.30 | 58.60 | 59.70 | 0.00 | - | 1 | 6 | 19.65% |
| RUT240719C02020000 | 2024-06-06 2:11PM EDT | 2,020.00 | 71.35 | 55.60 | 56.80 | 0.00 | - | 3 | 51 | 19.52% |
| RUT240719C02025000 | 2024-06-07 2:28PM EDT | 2,025.00 | 54.10 | 53.00 | 54.00 | -17.95 | -24.91% | 31 | 19 | 19.41% |
| RUT240719C02030000 | 2024-06-07 11:00AM EDT | 2,030.00 | 51.50 | 50.20 | 51.20 | -25.11 | -32.78% | 12 | 17 | 19.27% |
| RUT240719C02035000 | 2024-06-07 2:09PM EDT | 2,035.00 | 47.70 | 47.80 | 48.60 | -23.60 | -33.10% | 28 | 10 | 19.18% |
| RUT240719C02040000 | 2024-06-07 9:30AM EDT | 2,040.00 | 56.60 | 45.30 | 46.00 | -3.39 | -5.65% | 15 | 96 | 19.06% |
| RUT240719C02045000 | 2024-06-07 10:53AM EDT | 2,045.00 | 51.38 | 42.90 | 43.60 | -2.22 | -4.14% | 2 | 46 | 18.99% |
| RUT240719C02050000 | 2024-06-07 3:49PM EDT | 2,050.00 | 41.80 | 40.50 | 41.20 | -20.74 | -33.16% | 27 | 120 | 18.88% |
| RUT240719C02055000 | 2024-06-04 1:59PM EDT | 2,055.00 | 47.08 | 38.30 | 39.00 | 0.00 | - | 1 | 86 | 18.82% |
| RUT240719C02060000 | 2024-06-07 3:53PM EDT | 2,060.00 | 37.38 | 36.00 | 36.80 | -12.82 | -25.54% | 16 | 123 | 18.74% |
| RUT240719C02065000 | 2024-06-06 3:44PM EDT | 2,065.00 | 34.14 | 34.10 | 34.70 | -13.37 | -28.14% | 3 | 37 | 18.66% |
| RUT240719C02070000 | 2024-06-05 3:52PM EDT | 2,070.00 | 32.13 | 32.10 | 32.70 | -20.64 | -39.11% | 3 | 75 | 18.59% |
| RUT240719C02075000 | 2024-06-06 3:18PM EDT | 2,075.00 | 43.40 | 30.20 | 30.80 | 0.00 | - | 2 | 214 | 18.53% |
| RUT240719C02080000 | 2024-06-07 3:15PM EDT | 2,080.00 | 28.40 | 28.40 | 29.00 | -18.50 | -39.45% | 120 | 141 | 18.48% |
| RUT240719C02085000 | 2024-06-07 3:54PM EDT | 2,085.00 | 27.67 | 26.70 | 27.30 | -22.55 | -44.90% | 71 | 403 | 18.45% |
| RUT240719C02090000 | 2024-06-07 3:39PM EDT | 2,090.00 | 25.98 | 25.00 | 25.60 | -9.09 | -25.92% | 30 | 171 | 18.38% |
| RUT240719C02095000 | 2024-06-07 11:37AM EDT | 2,095.00 | 25.95 | 23.50 | 24.00 | -7.54 | -22.51% | 5 | 83 | 18.32% |
| RUT240719C02100000 | 2024-06-07 3:48PM EDT | 2,100.00 | 22.85 | 22.00 | 22.50 | -9.76 | -29.93% | 9 | 420 | 18.28% |
| RUT240719C02105000 | 2024-05-31 12:29PM EDT | 2,105.00 | 27.21 | 20.50 | 21.10 | -5.60 | -17.07% | 1 | 36 | 18.25% |
| RUT240719C02110000 | 2024-06-07 3:57PM EDT | 2,110.00 | 19.99 | 19.20 | 19.70 | -14.66 | -42.31% | 31 | 309 | 18.19% |
| RUT240719C02115000 | 2024-06-07 11:21AM EDT | 2,115.00 | 19.68 | 17.90 | 18.40 | -11.84 | -37.56% | 6 | 46 | 18.15% |
| RUT240719C02120000 | 2024-06-07 3:57PM EDT | 2,120.00 | 17.38 | 16.70 | 17.20 | -7.50 | -30.14% | 8 | 103 | 18.12% |
| RUT240719C02125000 | 2024-06-07 3:54PM EDT | 2,125.00 | 16.21 | 15.50 | 16.00 | -7.51 | -31.66% | 2 | 156 | 18.07% |
| RUT240719C02130000 | 2024-06-07 3:10PM EDT | 2,130.00 | 15.10 | 14.40 | 14.90 | -6.83 | -31.14% | 32 | 522 | 18.03% |
| RUT240719C02135000 | 2024-06-07 3:46PM EDT | 2,135.00 | 13.98 | 13.40 | 13.90 | -5.89 | -29.64% | 4 | 41 | 18.01% |
| RUT240719C02140000 | 2024-06-07 3:26PM EDT | 2,140.00 | 13.01 | 12.40 | 12.90 | -4.89 | -27.32% | 27 | 506 | 17.97% |
| RUT240719C02145000 | 2024-06-07 1:12PM EDT | 2,145.00 | 13.00 | 11.50 | 12.00 | -4.90 | -27.37% | 2 | 183 | 17.95% |
| RUT240719C02150000 | 2024-06-07 1:22PM EDT | 2,150.00 | 12.30 | 10.70 | 11.10 | -4.48 | -26.70% | 10 | 427 | 17.90% |
| RUT240719C02155000 | 2024-06-07 3:06PM EDT | 2,155.00 | 9.99 | 9.90 | 10.30 | -9.89 | -49.75% | 3 | 209 | 17.88% |
| RUT240719C02160000 | 2024-06-07 1:54PM EDT | 2,160.00 | 9.65 | 9.20 | 9.50 | -5.45 | -36.09% | 5 | 278 | 17.83% |
| RUT240719C02165000 | 2024-06-07 3:14PM EDT | 2,165.00 | 8.27 | 8.50 | 8.90 | -5.40 | -39.50% | 45 | 249 | 17.88% |
| RUT240719C02170000 | 2024-06-07 3:45PM EDT | 2,170.00 | 8.26 | 7.80 | 8.20 | -7.64 | -48.05% | 61 | 190 | 17.84% |
| RUT240719C02175000 | 2024-06-07 1:10PM EDT | 2,175.00 | 8.17 | 7.20 | 7.60 | -3.73 | -31.34% | 9 | 171 | 17.84% |
| RUT240719C02180000 | 2024-06-07 3:15PM EDT | 2,180.00 | 6.56 | 6.70 | 7.00 | -4.45 | -40.42% | 11 | 70 | 17.80% |
| RUT240719C02185000 | 2024-06-07 3:14PM EDT | 2,185.00 | 5.95 | 6.20 | 6.50 | -4.25 | -41.67% | 15 | 127 | 17.82% |
| RUT240719C02190000 | 2024-06-07 12:14PM EDT | 2,190.00 | 6.75 | 5.70 | 6.00 | -3.25 | -32.50% | 3 | 117 | 17.81% |
| RUT240719C02195000 | 2024-06-07 3:50PM EDT | 2,195.00 | 5.48 | 5.20 | 5.60 | -3.32 | -37.73% | 1 | 26 | 17.86% |
| RUT240719C02200000 | 2024-06-07 3:59PM EDT | 2,200.00 | 5.14 | 4.80 | 5.10 | -2.86 | -35.75% | 56 | 1,796 | 17.80% |
| RUT240719C02205000 | 2024-06-07 1:31PM EDT | 2,205.00 | 4.64 | 4.40 | 4.80 | -5.10 | -52.36% | 12 | 56 | 17.89% |
| RUT240719C02210000 | 2024-06-07 3:15PM EDT | 2,210.00 | 4.06 | 4.00 | 4.40 | -3.59 | -46.93% | 17 | 142 | 17.86% |
| RUT240719C02215000 | 2024-06-07 3:59PM EDT | 2,215.00 | 4.05 | 3.70 | 4.10 | -2.59 | -39.01% | 5 | 66 | 17.91% |
| RUT240719C02220000 | 2024-06-07 3:00PM EDT | 2,220.00 | 3.60 | 3.40 | 3.80 | -2.50 | -40.98% | 14 | 112 | 17.94% |
| RUT240719C02225000 | 2024-06-07 2:08PM EDT | 2,225.00 | 3.39 | 3.10 | 3.50 | -2.33 | -40.73% | 8 | 130 | 17.95% |
| RUT240719C02230000 | 2024-06-07 1:31PM EDT | 2,230.00 | 3.61 | 2.95 | 3.20 | -2.24 | -38.29% | 11 | 39 | 17.93% |
| RUT240719C02235000 | 2024-06-07 2:08PM EDT | 2,235.00 | 2.97 | 2.70 | 3.00 | -3.44 | -53.67% | 14 | 21 | 18.00% |
| RUT240719C02240000 | 2024-06-07 3:59PM EDT | 2,240.00 | 2.60 | 2.50 | 2.80 | -2.11 | -44.80% | 2 | 1,065 | 18.07% |
| RUT240719C02245000 | 2024-06-03 9:38AM EDT | 2,245.00 | 7.50 | 2.30 | 2.60 | 0.00 | - | 10 | 131 | 18.11% |
| RUT240719C02250000 | 2024-06-07 1:04PM EDT | 2,250.00 | 2.75 | 2.15 | 2.40 | -1.27 | -31.59% | 28 | 328 | 18.13% |
| RUT240719C02255000 | 2024-06-06 3:29PM EDT | 2,255.00 | 2.35 | 2.00 | 2.25 | -1.45 | -38.16% | 1 | 36 | 18.21% |
| RUT240719C02260000 | 2024-06-07 2:13PM EDT | 2,260.00 | 2.12 | 1.85 | 2.10 | -1.84 | -46.46% | 14 | 134 | 18.27% |
| RUT240719C02265000 | 2024-06-07 2:13PM EDT | 2,265.00 | 1.97 | 1.75 | 2.00 | -2.34 | -54.29% | 14 | 147 | 18.41% |
| RUT240719C02300000 | 2024-06-07 3:46PM EDT | 2,300.00 | 1.25 | 1.10 | 1.35 | -0.83 | -39.90% | 21 | 617 | 19.11% |
| RUT240719C02350000 | 2024-06-07 2:44PM EDT | 2,350.00 | 0.77 | 0.65 | 0.85 | -0.87 | -53.05% | 1 | 163 | 20.32% |
| RUT240719C02400000 | 2024-06-06 10:45AM EDT | 2,400.00 | 0.90 | 0.40 | 0.60 | 0.00 | - | 3 | 275 | 21.70% |
| RUT240719C02450000 | 2024-06-06 9:43AM EDT | 2,450.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 16 | 129 | 23.13% |
| RUT240719C02500000 | 2024-05-28 2:24PM EDT | 2,500.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 1 | 271 | 24.54% |
| RUT240719C02550000 | 2024-06-06 11:45AM EDT | 2,550.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 1 | 253 | 26.10% |
| RUT240719C02600000 | 2024-06-07 3:46PM EDT | 2,600.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 1 | 41 | 26.91% |
| RUT240719C02650000 | 2024-06-04 1:40PM EDT | 2,650.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 105 | 27.93% |
| RUT240719C02700000 | 2024-06-03 9:38AM EDT | 2,700.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 29.64% |
| RUT240719C02750000 | 2024-05-17 2:41PM EDT | 2,750.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 575 | 30.23% |
| RUT240719C02800000 | 2024-05-10 1:15PM EDT | 2,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 31.84% |
| RUT240719C02850000 | 2024-05-22 12:11PM EDT | 2,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 35 | 33.40% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719P01000000 | 2024-05-22 3:20PM EDT | 1,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 64.26% |
| RUT240719P01050000 | 2024-05-22 11:17AM EDT | 1,050.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 62.11% |
| RUT240719P01100000 | 2024-05-03 9:59AM EDT | 1,100.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 59.28% |
| RUT240719P01150000 | 2024-05-29 12:25PM EDT | 1,150.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 8 | 544 | 56.35% |
| RUT240719P01200000 | 2024-04-29 3:50PM EDT | 1,200.00 | 0.77 | 0.15 | 0.30 | 0.00 | - | - | 6 | 55.27% |
| RUT240719P01250000 | 2024-05-10 10:06AM EDT | 1,250.00 | 0.43 | 0.10 | 0.30 | 0.00 | - | - | 15 | 50.68% |
| RUT240719P01300000 | 2024-05-30 11:33AM EDT | 1,300.00 | 0.37 | 0.15 | 0.35 | 0.00 | - | 1 | 21 | 49.56% |
| RUT240719P01350000 | 2024-05-14 3:22PM EDT | 1,350.00 | 0.63 | 0.25 | 0.40 | 0.00 | - | 2 | 80 | 46.36% |
| RUT240719P01400000 | 2024-05-29 9:55AM EDT | 1,400.00 | 0.62 | 0.35 | 0.50 | 0.00 | - | 1 | 161 | 43.63% |
| RUT240719P01450000 | 2024-05-29 10:11AM EDT | 1,450.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 12 | 100 | 40.74% |
| RUT240719P01500000 | 2024-06-07 3:46PM EDT | 1,500.00 | 0.57 | 0.55 | 0.70 | -0.08 | -12.31% | 1 | 26 | 37.72% |
| RUT240719P01550000 | 2024-06-07 2:00PM EDT | 1,550.00 | 0.76 | 0.70 | 0.90 | -0.21 | -21.65% | 5 | 30 | 35.16% |
| RUT240719P01600000 | 2024-06-07 2:01PM EDT | 1,600.00 | 1.00 | 0.90 | 1.10 | +0.01 | +1.01% | 5 | 29 | 32.35% |
| RUT240719P01650000 | 2024-06-07 2:00PM EDT | 1,650.00 | 1.30 | 1.20 | 1.40 | +0.09 | +7.44% | 7 | 577 | 29.69% |
| RUT240719P01675000 | 2024-06-04 3:34PM EDT | 1,675.00 | 1.95 | 1.40 | 1.60 | 0.00 | - | 3 | 12 | 28.41% |
| RUT240719P01680000 | 2024-06-07 11:25AM EDT | 1,680.00 | 1.50 | 1.40 | 1.65 | -0.34 | -18.48% | 1 | 6 | 28.16% |
| RUT240719P01685000 | 2024-05-30 10:14AM EDT | 1,685.00 | 1.53 | 1.45 | 1.65 | -0.97 | -38.80% | 1 | 4 | 27.78% |
| RUT240719P01690000 | 2024-04-25 1:10PM EDT | 1,690.00 | 10.02 | 2.10 | 2.35 | 0.00 | - | - | 3 | 29.09% |
| RUT240719P01695000 | 2024-06-07 10:11AM EDT | 1,695.00 | 1.66 | 1.55 | 1.75 | -0.18 | -9.78% | 5 | 29 | 27.28% |
| RUT240719P01700000 | 2024-06-07 2:01PM EDT | 1,700.00 | 1.67 | 1.60 | 1.80 | +0.05 | +3.09% | 6 | 228 | 27.03% |
| RUT240719P01710000 | 2024-05-31 10:39AM EDT | 1,710.00 | 2.39 | 1.70 | 1.90 | 0.00 | - | 1 | 8 | 26.50% |
| RUT240719P01715000 | 2024-06-07 10:11AM EDT | 1,715.00 | 1.90 | 1.75 | 1.95 | -14.79 | -88.62% | 5 | 5 | 26.23% |
| RUT240719P01720000 | 2024-06-06 3:34PM EDT | 1,720.00 | 1.82 | 1.80 | 2.00 | 0.00 | - | 1 | 8 | 25.96% |
| RUT240719P01725000 | 2024-06-07 11:10AM EDT | 1,725.00 | 1.99 | 1.85 | 2.05 | +0.06 | +3.11% | 2 | 28 | 25.68% |
| RUT240719P01730000 | 2024-05-23 10:04AM EDT | 1,730.00 | 2.97 | 1.90 | 2.15 | 0.00 | - | - | 1 | 25.51% |
| RUT240719P01735000 | 2024-05-24 1:58PM EDT | 1,735.00 | 2.88 | 2.00 | 2.20 | 0.00 | - | 6 | 7 | 25.22% |
| RUT240719P01740000 | 2024-05-29 9:52AM EDT | 1,740.00 | 3.90 | 2.05 | 2.25 | 0.00 | - | 5 | 12 | 24.93% |
| RUT240719P01745000 | 2024-05-29 2:54PM EDT | 1,745.00 | 3.93 | 2.10 | 2.35 | 0.00 | - | 3 | 4 | 24.74% |
| RUT240719P01750000 | 2024-06-04 3:41PM EDT | 1,750.00 | 2.25 | 2.20 | 2.45 | -0.67 | -22.95% | 1 | 127 | 24.53% |
| RUT240719P01755000 | 2024-05-29 2:54PM EDT | 1,755.00 | 4.16 | 2.30 | 2.50 | 0.00 | - | 13 | 28 | 24.23% |
| RUT240719P01760000 | 2024-06-06 3:47PM EDT | 1,760.00 | 2.34 | 2.35 | 2.60 | 0.00 | - | 1 | 32 | 24.01% |
| RUT240719P01765000 | 2024-05-29 12:59PM EDT | 1,765.00 | 4.31 | 2.45 | 2.70 | 0.00 | - | 10 | 12 | 23.78% |
| RUT240719P01770000 | 2024-05-20 11:31AM EDT | 1,770.00 | 2.96 | 2.55 | 2.80 | 0.00 | - | 5 | 55 | 23.55% |
| RUT240719P01775000 | 2024-06-05 12:38PM EDT | 1,775.00 | 2.69 | 2.70 | 2.90 | -0.07 | -2.54% | 1 | 74 | 23.30% |
| RUT240719P01780000 | 2024-06-03 2:40PM EDT | 1,780.00 | 3.25 | 2.80 | 3.10 | 0.00 | - | 1 | 17 | 23.21% |
| RUT240719P01785000 | 2024-06-06 10:11AM EDT | 1,785.00 | 2.89 | 2.90 | 3.20 | 0.00 | - | 5 | 160 | 22.95% |
| RUT240719P01790000 | 2024-06-07 11:38AM EDT | 1,790.00 | 3.20 | 3.00 | 3.30 | +0.13 | +4.23% | 1 | 35 | 22.68% |
| RUT240719P01795000 | 2024-06-07 2:50PM EDT | 1,795.00 | 3.16 | 3.20 | 3.50 | -1.06 | -25.12% | 1 | 49 | 22.55% |
| RUT240719P01800000 | 2024-06-07 3:46PM EDT | 1,800.00 | 3.38 | 3.30 | 3.60 | +0.18 | +5.63% | 8 | 395 | 22.27% |
| RUT240719P01805000 | 2024-06-07 2:44PM EDT | 1,805.00 | 3.50 | 3.50 | 3.80 | -0.65 | -15.66% | 1 | 25 | 22.11% |
| RUT240719P01810000 | 2024-06-04 12:20PM EDT | 1,810.00 | 4.90 | 3.70 | 4.00 | 0.00 | - | 3 | 27 | 21.94% |
| RUT240719P01815000 | 2024-06-04 9:31AM EDT | 1,815.00 | 4.55 | 3.90 | 4.20 | 0.00 | - | 3 | 20 | 21.75% |
| RUT240719P01820000 | 2024-06-07 3:59PM EDT | 1,820.00 | 4.23 | 4.10 | 4.40 | +0.23 | +5.75% | 3 | 80 | 21.56% |
| RUT240719P01825000 | 2024-06-04 1:57PM EDT | 1,825.00 | 5.55 | 4.30 | 4.60 | 0.00 | - | 1 | 41 | 21.35% |
| RUT240719P01830000 | 2024-06-07 9:30AM EDT | 1,830.00 | 5.09 | 4.50 | 4.90 | -0.56 | -9.91% | 8 | 45 | 21.23% |
| RUT240719P01840000 | 2024-06-07 3:27PM EDT | 1,840.00 | 5.05 | 5.10 | 5.40 | +0.05 | +1.00% | 31 | 57 | 20.85% |
| RUT240719P01845000 | 2024-06-07 1:31PM EDT | 1,845.00 | 5.26 | 5.40 | 5.70 | +0.73 | +16.11% | 11 | 158 | 20.69% |
| RUT240719P01850000 | 2024-06-07 2:50PM EDT | 1,850.00 | 5.80 | 5.70 | 6.10 | +0.65 | +12.62% | 52 | 744 | 20.60% |
| RUT240719P01855000 | 2024-06-07 3:59PM EDT | 1,855.00 | 6.06 | 6.00 | 6.40 | +0.76 | +14.34% | 3 | 23 | 20.41% |
| RUT240719P01860000 | 2024-06-07 12:54PM EDT | 1,860.00 | 6.10 | 6.40 | 6.80 | +0.31 | +5.35% | 5 | 1,257 | 20.28% |
| RUT240719P01865000 | 2024-06-05 2:08PM EDT | 1,865.00 | 6.19 | 6.80 | 7.10 | +0.39 | +6.72% | 1 | 27 | 20.06% |
| RUT240719P01870000 | 2024-06-07 3:59PM EDT | 1,870.00 | 7.13 | 7.20 | 7.50 | +0.68 | +10.54% | 17 | 375 | 19.90% |
| RUT240719P01875000 | 2024-06-07 3:08PM EDT | 1,875.00 | 7.60 | 7.60 | 8.00 | +0.95 | +14.29% | 7 | 1,171 | 19.79% |
| RUT240719P01880000 | 2024-06-07 2:00PM EDT | 1,880.00 | 8.05 | 8.10 | 8.50 | +1.22 | +17.86% | 1 | 1,323 | 19.67% |
| RUT240719P01885000 | 2024-06-07 11:16AM EDT | 1,885.00 | 8.67 | 8.60 | 9.00 | +0.95 | +12.31% | 5 | 88 | 19.53% |
| RUT240719P01890000 | 2024-06-07 3:59PM EDT | 1,890.00 | 9.18 | 9.10 | 9.50 | +1.88 | +25.75% | 33 | 92 | 19.37% |
| RUT240719P01895000 | 2024-06-06 11:49AM EDT | 1,895.00 | 7.80 | 9.70 | 10.10 | 0.00 | - | 2 | 38 | 19.25% |
| RUT240719P01900000 | 2024-06-07 2:08PM EDT | 1,900.00 | 10.19 | 10.30 | 10.70 | +1.34 | +15.14% | 73 | 1,722 | 19.11% |
| RUT240719P01905000 | 2024-06-06 2:22PM EDT | 1,905.00 | 9.55 | 11.00 | 11.40 | 0.00 | - | 13 | 84 | 19.01% |
| RUT240719P01910000 | 2024-06-07 3:59PM EDT | 1,910.00 | 11.84 | 11.70 | 12.10 | +1.84 | +18.40% | 26 | 111 | 18.89% |
| RUT240719P01915000 | 2024-06-06 1:31PM EDT | 1,915.00 | 12.30 | 12.40 | 12.80 | +2.15 | +21.18% | 2 | 38 | 18.75% |
| RUT240719P01920000 | 2024-06-07 3:10PM EDT | 1,920.00 | 13.08 | 13.20 | 13.60 | +1.52 | +13.15% | 31 | 929 | 18.64% |
| RUT240719P01925000 | 2024-06-06 1:31PM EDT | 1,925.00 | 11.35 | 14.00 | 14.50 | 0.00 | - | 6 | 88 | 18.56% |
| RUT240719P01930000 | 2024-06-07 3:42PM EDT | 1,930.00 | 14.76 | 14.90 | 15.40 | +2.21 | +17.61% | 34 | 65 | 18.45% |
| RUT240719P01935000 | 2024-06-07 3:38PM EDT | 1,935.00 | 15.64 | 15.80 | 16.30 | +2.13 | +15.77% | 17 | 24 | 18.32% |
| RUT240719P01940000 | 2024-06-07 3:14PM EDT | 1,940.00 | 16.88 | 16.80 | 17.30 | +4.73 | +38.93% | 13 | 69 | 18.21% |
| RUT240719P01945000 | 2024-06-07 11:37AM EDT | 1,945.00 | 17.15 | 17.90 | 18.40 | +1.81 | +11.80% | 1 | 70 | 18.13% |
| RUT240719P01950000 | 2024-06-07 3:45PM EDT | 1,950.00 | 18.52 | 18.90 | 19.50 | +2.86 | +18.26% | 34 | 918 | 18.02% |
| RUT240719P01955000 | 2024-06-07 3:41PM EDT | 1,955.00 | 19.64 | 20.10 | 20.60 | +3.54 | +21.99% | 5 | 77 | 17.88% |
| RUT240719P01960000 | 2024-06-07 2:50PM EDT | 1,960.00 | 20.06 | 21.30 | 21.80 | +2.32 | +13.08% | 14 | 365 | 17.77% |
| RUT240719P01965000 | 2024-06-06 3:51PM EDT | 1,965.00 | 18.30 | 22.50 | 23.10 | 0.00 | - | 86 | 71 | 17.66% |
| RUT240719P01970000 | 2024-06-07 2:43PM EDT | 1,970.00 | 22.70 | 23.90 | 24.50 | +3.07 | +15.64% | 19 | 518 | 17.58% |
| RUT240719P01975000 | 2024-06-07 2:34PM EDT | 1,975.00 | 24.82 | 25.20 | 25.90 | +3.62 | +17.08% | 78 | 1,241 | 17.47% |
| RUT240719P01980000 | 2024-06-07 3:21PM EDT | 1,980.00 | 26.07 | 26.70 | 27.40 | +4.37 | +20.14% | 9 | 437 | 17.36% |
| RUT240719P01985000 | 2024-06-07 3:08PM EDT | 1,985.00 | 28.02 | 28.30 | 28.90 | +5.60 | +24.98% | 1 | 1,251 | 17.24% |
| RUT240719P01990000 | 2024-06-07 3:54PM EDT | 1,990.00 | 29.17 | 29.90 | 30.50 | +4.46 | +18.05% | 175 | 393 | 17.12% |
| RUT240719P01995000 | 2024-06-07 3:41PM EDT | 1,995.00 | 30.96 | 31.60 | 32.20 | +4.85 | +18.58% | 20 | 101 | 17.01% |
| RUT240719P02000000 | 2024-06-07 3:08PM EDT | 2,000.00 | 33.02 | 33.30 | 34.00 | +5.77 | +21.17% | 2 | 432 | 16.91% |
| RUT240719P02005000 | 2024-06-07 9:40AM EDT | 2,005.00 | 33.76 | 35.20 | 36.00 | +1.89 | +5.93% | 1 | 49 | 16.86% |
| RUT240719P02010000 | 2024-06-07 3:53PM EDT | 2,010.00 | 36.53 | 37.10 | 37.80 | +9.21 | +33.71% | 27 | 803 | 16.70% |
| RUT240719P02015000 | 2024-06-07 9:40AM EDT | 2,015.00 | 37.56 | 39.10 | 39.80 | +9.46 | +33.67% | 1 | 258 | 16.59% |
| RUT240719P02020000 | 2024-06-07 3:54PM EDT | 2,020.00 | 40.48 | 41.20 | 42.10 | +7.38 | +22.30% | 27 | 841 | 16.55% |
| RUT240719P02025000 | 2024-06-07 3:41PM EDT | 2,025.00 | 42.73 | 43.40 | 44.10 | +7.33 | +20.71% | 4 | 229 | 16.37% |
| RUT240719P02030000 | 2024-06-07 3:42PM EDT | 2,030.00 | 44.50 | 45.60 | 46.40 | +10.01 | +29.02% | 47 | 540 | 16.28% |
| RUT240719P02035000 | 2024-06-07 12:16PM EDT | 2,035.00 | 46.73 | 48.00 | 48.80 | +9.50 | +25.52% | 9 | 54 | 16.18% |
| RUT240719P02040000 | 2024-06-07 2:54PM EDT | 2,040.00 | 48.18 | 50.50 | 51.40 | +7.35 | +18.00% | 22 | 1,355 | 16.13% |
| RUT240719P02045000 | 2024-06-07 2:17PM EDT | 2,045.00 | 54.98 | 53.00 | 53.80 | +15.51 | +39.30% | 372 | 135 | 15.96% |
| RUT240719P02050000 | 2024-06-07 4:12PM EDT | 2,050.00 | 55.80 | 55.60 | 56.50 | +10.09 | +22.07% | 1 | 1,530 | 15.88% |
| RUT240719P02055000 | 2024-06-07 10:18AM EDT | 2,055.00 | 53.20 | 58.20 | 59.40 | -3.93 | -6.88% | 2 | 489 | 15.83% |
| RUT240719P02060000 | 2024-06-07 3:53PM EDT | 2,060.00 | 60.33 | 61.00 | 62.10 | +10.21 | +20.37% | 27 | 410 | 15.68% |
| RUT240719P02065000 | 2024-06-06 3:44PM EDT | 2,065.00 | 53.06 | 63.90 | 65.00 | 0.00 | - | 50 | 198 | 15.57% |
| RUT240719P02070000 | 2024-06-07 3:42PM EDT | 2,070.00 | 65.56 | 66.80 | 68.00 | +15.86 | +31.91% | 10 | 659 | 15.45% |
| RUT240719P02075000 | 2024-06-05 3:30PM EDT | 2,075.00 | 52.72 | 69.90 | 71.10 | 0.00 | - | 1 | 269 | 15.35% |
| RUT240719P02080000 | 2024-06-07 3:14PM EDT | 2,080.00 | 71.60 | 73.00 | 74.30 | +4.55 | +6.79% | 59 | 924 | 15.24% |
| RUT240719P02085000 | 2024-06-07 3:58PM EDT | 2,085.00 | 76.00 | 76.20 | 77.60 | +12.25 | +19.22% | 66 | 187 | 15.13% |
| RUT240719P02090000 | 2024-06-07 3:58PM EDT | 2,090.00 | 78.87 | 79.40 | 80.90 | +13.33 | +20.34% | 166 | 903 | 14.99% |
| RUT240719P02095000 | 2024-06-07 3:40PM EDT | 2,095.00 | 81.11 | 82.80 | 84.30 | +10.91 | +15.54% | 15 | 147 | 14.85% |
| RUT240719P02100000 | 2024-06-07 3:48PM EDT | 2,100.00 | 85.28 | 86.20 | 87.80 | +12.73 | +17.55% | 126 | 372 | 14.71% |
| RUT240719P02105000 | 2024-06-07 3:40PM EDT | 2,105.00 | 88.06 | 89.70 | 91.40 | +18.66 | +26.89% | 5 | 413 | 14.57% |
| RUT240719P02110000 | 2024-06-07 3:26PM EDT | 2,110.00 | 93.16 | 93.30 | 95.00 | +23.99 | +34.68% | 87 | 113 | 14.39% |
| RUT240719P02115000 | 2024-06-07 11:24AM EDT | 2,115.00 | 92.62 | 97.00 | 98.70 | +20.01 | +27.56% | 3 | 334 | 14.21% |
| RUT240719P02120000 | 2024-06-07 3:42PM EDT | 2,120.00 | 99.71 | 100.60 | 102.50 | +24.50 | +32.58% | 29 | 210 | 14.03% |
| RUT240719P02125000 | 2024-06-07 3:58PM EDT | 2,125.00 | 103.92 | 104.50 | 106.30 | +21.82 | +26.58% | 2 | 95 | 13.79% |
| RUT240719P02130000 | 2024-06-07 3:56PM EDT | 2,130.00 | 107.35 | 108.30 | 110.20 | +3.80 | +3.67% | 50 | 75 | 13.55% |
| RUT240719P02135000 | 2024-06-07 3:43PM EDT | 2,135.00 | 110.50 | 112.20 | 114.20 | +28.62 | +34.95% | 2 | 5 | 13.31% |
| RUT240719P02140000 | 2024-05-29 10:10AM EDT | 2,140.00 | 103.33 | 116.10 | 118.20 | 0.00 | - | 4 | 8 | 12.99% |
| RUT240719P02145000 | 2024-06-05 4:03PM EDT | 2,145.00 | 91.90 | 119.40 | 123.00 | 0.00 | - | 1 | 4 | 13.23% |
| RUT240719P02150000 | 2024-06-03 1:10PM EDT | 2,150.00 | 106.36 | 123.50 | 127.20 | 0.00 | - | 11 | 72 | 12.94% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2,160.00 | 75.98 | 131.80 | 135.60 | 0.00 | - | 28 | 16 | 12.04% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 105.25 | 140.40 | 144.20 | 0.00 | - | 4 | 26 | 10.49% |
| RUT240719P02175000 | 2024-06-04 3:53PM EDT | 2,175.00 | 138.11 | 144.90 | 148.50 | 0.00 | - | 6 | 16 | 7.96% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2,180.00 | 134.86 | 149.10 | 153.00 | 0.00 | - | 2 | 31 | 0.00% |
| RUT240719P02185000 | 2024-05-22 3:20PM EDT | 2,185.00 | 111.28 | 153.70 | 157.40 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 115.45 | 158.00 | 161.90 | 0.00 | - | - | 1 | 0.00% |
| RUT240719P02200000 | 2024-06-07 3:59PM EDT | 2,200.00 | 167.82 | 167.00 | 171.00 | +24.04 | +16.72% | 2 | 794 | 0.00% |
| RUT240719P02205000 | 2024-05-17 10:35AM EDT | 2,205.00 | 114.45 | 171.60 | 175.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240719P02235000 | 2024-05-20 10:36AM EDT | 2,235.00 | 133.60 | 199.60 | 203.70 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240719P02250000 | 2024-06-06 11:58AM EDT | 2,250.00 | 188.88 | 213.90 | 218.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240719P02255000 | 2024-05-24 11:07AM EDT | 2,255.00 | 176.36 | 218.70 | 222.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2,300.00 | 256.53 | 262.40 | 266.60 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.