Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C00950000 | 2023-12-11 10:30AM EDT | 950.00 | 961.50 | 1,013.80 | 1,021.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01000000 | 2024-05-15 12:50PM EDT | 1,000.00 | 1,117.21 | 1,080.50 | 1,083.20 | 0.00 | - | 1 | 18 | 78.11% |
| RUT240920C01050000 | 2023-12-11 10:30AM EDT | 1,050.00 | 866.40 | 918.30 | 925.70 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01100000 | 2023-12-11 10:30AM EDT | 1,100.00 | 819.30 | 870.70 | 878.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01150000 | 2023-12-11 10:30AM EDT | 1,150.00 | 772.20 | 823.20 | 830.40 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01200000 | 2024-05-29 3:39PM EDT | 1,200.00 | 852.40 | 884.50 | 887.20 | 0.00 | - | 750 | 752 | 64.80% |
| RUT240920C01250000 | 2024-03-13 10:37AM EDT | 1,250.00 | 850.70 | 787.50 | 792.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUT240920C01300000 | 2024-01-23 12:27PM EDT | 1,300.00 | 706.00 | 742.50 | 747.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01350000 | 2023-12-11 10:30AM EDT | 1,350.00 | 586.40 | 634.80 | 641.90 | 0.00 | - | - | 1 | 0.00% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 1,400.00 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01450000 | 2023-12-11 10:30AM EDT | 1,450.00 | 495.90 | 542.40 | 549.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01480000 | 2023-12-11 10:30AM EDT | 1,480.00 | 469.30 | 515.10 | 521.90 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01490000 | 2023-12-11 10:30AM EDT | 1,490.00 | 460.50 | 506.00 | 512.80 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 1,500.00 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01510000 | 2023-12-11 10:30AM EDT | 1,510.00 | 442.90 | 488.00 | 494.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01520000 | 2023-12-11 10:30AM EDT | 1,520.00 | 434.20 | 479.00 | 485.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01530000 | 2023-12-11 10:30AM EDT | 1,530.00 | 425.50 | 470.00 | 476.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01540000 | 2023-12-11 10:30AM EDT | 1,540.00 | 416.90 | 461.10 | 467.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01550000 | 2023-12-11 10:30AM EDT | 1,550.00 | 408.30 | 452.20 | 458.80 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01560000 | 2023-12-11 10:30AM EDT | 1,560.00 | 399.80 | 443.40 | 450.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240920C01570000 | 2023-12-11 10:30AM EDT | 1,570.00 | 391.30 | 434.60 | 441.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01580000 | 2023-12-11 10:30AM EDT | 1,580.00 | 382.80 | 425.80 | 432.30 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01590000 | 2023-12-11 10:30AM EDT | 1,590.00 | 374.40 | 417.10 | 423.60 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 1,600.00 | 483.43 | 495.20 | 497.90 | 0.00 | - | 34 | 44 | 41.64% |
| RUT240920C01610000 | 2023-12-11 10:30AM EDT | 1,610.00 | 357.70 | 400.30 | 405.70 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01620000 | 2023-12-11 10:30AM EDT | 1,620.00 | 349.50 | 391.60 | 397.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01630000 | 2023-12-11 10:30AM EDT | 1,630.00 | 341.30 | 383.10 | 388.60 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01640000 | 2023-12-11 10:30AM EDT | 1,640.00 | 333.10 | 374.60 | 380.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01650000 | 2023-12-20 3:03PM EDT | 1,650.00 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 0.00% |
| RUT240920C01660000 | 2023-12-11 10:30AM EDT | 1,660.00 | 317.00 | 357.70 | 363.20 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01670000 | 2023-12-11 10:30AM EDT | 1,670.00 | 309.10 | 349.40 | 354.80 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01680000 | 2023-12-11 10:30AM EDT | 1,680.00 | 301.20 | 341.10 | 346.50 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01690000 | 2023-12-11 10:30AM EDT | 1,690.00 | 293.30 | 332.90 | 338.30 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 1,700.00 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 25.57% |
| RUT240920C01710000 | 2023-12-11 10:30AM EDT | 1,710.00 | 277.90 | 317.80 | 321.20 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01720000 | 2023-12-11 10:30AM EDT | 1,720.00 | 270.30 | 309.70 | 313.10 | 0.00 | - | - | 4 | 0.00% |
| RUT240920C01730000 | 2024-01-08 12:27PM EDT | 1,730.00 | 326.55 | 294.30 | 297.10 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240920C01740000 | 2023-12-19 12:52PM EDT | 1,740.00 | 360.10 | 270.60 | 274.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 1,750.00 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 34.39% |
| RUT240920C01760000 | 2023-12-11 10:30AM EDT | 1,760.00 | 240.60 | 278.30 | 281.60 | 0.00 | - | 5 | 6 | 0.00% |
| RUT240920C01770000 | 2023-12-11 10:30AM EDT | 1,770.00 | 233.40 | 270.70 | 273.90 | 0.00 | - | 2 | 101 | 0.00% |
| RUT240920C01780000 | 2024-01-29 11:05AM EDT | 1,780.00 | 279.15 | 325.30 | 329.30 | 0.00 | - | 47 | 73 | 32.65% |
| RUT240920C01790000 | 2024-02-14 2:20PM EDT | 1,790.00 | 289.13 | 312.10 | 317.00 | 0.00 | - | 2 | 50 | 31.12% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 1,800.00 | 343.64 | 306.20 | 308.90 | 0.00 | - | 1 | 851 | 30.99% |
| RUT240920C01810000 | 2024-05-15 12:35PM EDT | 1,810.00 | 334.55 | 297.10 | 299.70 | 0.00 | - | 1 | 420 | 30.48% |
| RUT240920C01820000 | 2024-02-14 2:44PM EDT | 1,820.00 | 272.19 | 288.40 | 291.50 | 0.00 | - | 14 | 126 | 30.28% |
| RUT240920C01830000 | 2024-02-14 2:41PM EDT | 1,830.00 | 265.35 | 280.40 | 283.50 | 0.00 | - | 16 | 56 | 30.12% |
| RUT240920C01840000 | 2024-02-14 2:38PM EDT | 1,840.00 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 29.94% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 1,850.00 | 294.44 | 261.30 | 263.90 | 0.00 | - | 1 | 393 | 28.67% |
| RUT240920C01860000 | 2024-02-14 3:26PM EDT | 1,860.00 | 244.42 | 256.60 | 259.50 | 0.00 | - | 10 | 23 | 29.50% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 1,870.00 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 37.39% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 1,880.00 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 35.08% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 1,890.00 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 34.69% |
| RUT240920C01900000 | 2024-05-30 3:24PM EDT | 1,900.00 | 205.69 | 218.10 | 220.60 | 0.00 | - | 2 | 525 | 26.53% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 1,910.00 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 40.33% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 1,920.00 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 1,930.00 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 28.32% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 1,940.00 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 28.17% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 1,950.00 | 188.00 | 177.40 | 179.70 | 0.00 | - | 3 | 539 | 24.62% |
| RUT240920C01960000 | 2024-05-28 9:33AM EDT | 1,960.00 | 180.05 | 169.60 | 172.00 | 0.00 | - | 3 | 48 | 24.30% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 1,970.00 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 27.70% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 1,980.00 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 31.40% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 1,990.00 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 28.85% |
| RUT240920C02000000 | 2024-05-24 11:04AM EDT | 2,000.00 | 129.40 | 139.90 | 142.00 | -10.60 | -7.57% | 3 | 1,162 | 22.95% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2,010.00 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 35.87% |
| RUT240920C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 124.05 | 126.00 | 128.00 | 0.00 | - | 12 | 20 | 22.35% |
| RUT240920C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 120.46 | 119.30 | 121.30 | 0.00 | - | 2 | 99 | 22.07% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2,040.00 | 110.20 | 112.80 | 114.70 | 0.00 | - | 25 | 297 | 21.78% |
| RUT240920C02050000 | 2024-05-30 11:02AM EDT | 2,050.00 | 99.24 | 106.40 | 108.30 | 0.00 | - | 200 | 3,918 | 21.51% |
| RUT240920C02060000 | 2024-05-31 1:32PM EDT | 2,060.00 | 94.30 | 100.30 | 102.10 | -0.81 | -0.85% | 9 | 243 | 21.25% |
| RUT240920C02070000 | 2024-05-24 11:16AM EDT | 2,070.00 | 96.04 | 94.40 | 96.00 | 0.00 | - | 1,000 | 1,164 | 20.98% |
| RUT240920C02080000 | 2024-05-31 12:29PM EDT | 2,080.00 | 78.24 | 88.70 | 90.20 | -1.04 | -1.31% | 10 | 60 | 20.73% |
| RUT240920C02090000 | 2024-05-31 3:57PM EDT | 2,090.00 | 81.76 | 83.20 | 84.50 | +6.32 | +8.38% | 57 | 364 | 20.48% |
| RUT240920C02100000 | 2024-05-31 3:57PM EDT | 2,100.00 | 76.66 | 77.90 | 79.10 | +1.09 | +1.44% | 40 | 5,464 | 20.25% |
| RUT240920C02110000 | 2024-05-28 3:57PM EDT | 2,110.00 | 71.77 | 72.80 | 73.90 | 0.00 | - | 142 | 110 | 20.03% |
| RUT240920C02120000 | 2024-05-28 3:57PM EDT | 2,120.00 | 67.24 | 67.90 | 69.00 | 0.00 | - | 98 | 56 | 19.83% |
| RUT240920C02130000 | 2024-05-30 9:30AM EDT | 2,130.00 | 55.31 | 63.20 | 64.30 | 0.00 | - | 1 | 86 | 19.64% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2,140.00 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 23.98% |
| RUT240920C02150000 | 2024-05-31 12:16PM EDT | 2,150.00 | 47.50 | 54.50 | 55.60 | -1.50 | -3.06% | 5 | 665 | 19.30% |
| RUT240920C02160000 | 2024-05-29 3:30PM EDT | 2,160.00 | 40.00 | 50.50 | 51.50 | 0.00 | - | 1 | 49 | 19.12% |
| RUT240920C02170000 | 2024-05-31 2:56PM EDT | 2,170.00 | 42.50 | 46.70 | 47.70 | +0.80 | +1.92% | 1 | 33 | 18.97% |
| RUT240920C02180000 | 2024-05-30 11:20AM EDT | 2,180.00 | 40.34 | 43.20 | 44.10 | 0.00 | - | 1 | 209 | 18.83% |
| RUT240920C02190000 | 2024-05-31 11:56AM EDT | 2,190.00 | 35.24 | 39.80 | 40.70 | -26.99 | -43.37% | 1 | 126 | 18.69% |
| RUT240920C02200000 | 2024-05-31 10:16AM EDT | 2,200.00 | 34.38 | 36.60 | 37.50 | +1.18 | +3.55% | 300 | 5,189 | 18.56% |
| RUT240920C02210000 | 2024-05-29 1:50PM EDT | 2,210.00 | 26.66 | 33.70 | 34.50 | 0.00 | - | 4 | 294 | 18.44% |
| RUT240920C02250000 | 2024-05-31 2:57PM EDT | 2,250.00 | 21.40 | 23.70 | 24.60 | -1.40 | -6.14% | 1 | 858 | 18.10% |
| RUT240920C02300000 | 2024-05-31 12:12PM EDT | 2,300.00 | 12.60 | 14.90 | 15.80 | -1.58 | -11.14% | 50 | 714 | 17.83% |
| RUT240920C02350000 | 2024-05-30 11:33AM EDT | 2,350.00 | 9.20 | 9.30 | 10.00 | 0.00 | - | 1 | 1,304 | 17.71% |
| RUT240920C02400000 | 2024-05-29 3:03PM EDT | 2,400.00 | 4.60 | 5.90 | 6.40 | 0.00 | - | 51 | 3,490 | 17.77% |
| RUT240920C02450000 | 2024-05-31 12:57PM EDT | 2,450.00 | 3.50 | 3.80 | 4.30 | -0.30 | -7.89% | 18 | 675 | 18.07% |
| RUT240920C02500000 | 2024-05-31 1:05PM EDT | 2,500.00 | 2.55 | 2.60 | 3.00 | +0.15 | +6.25% | 32 | 3,044 | 18.50% |
| RUT240920C02550000 | 2024-05-02 9:50AM EDT | 2,550.00 | 2.70 | 1.80 | 2.20 | 0.00 | - | 26 | 198 | 19.06% |
| RUT240920C02600000 | 2024-05-31 12:07PM EDT | 2,600.00 | 1.30 | 1.40 | 1.65 | -0.30 | -18.75% | 1 | 749 | 19.63% |
| RUT240920C02650000 | 2024-05-13 10:38AM EDT | 2,650.00 | 1.30 | 1.00 | 1.30 | -1.26 | -49.22% | 5 | 605 | 20.30% |
| RUT240920C02700000 | 2024-05-21 12:57PM EDT | 2,700.00 | 1.40 | 0.75 | 1.05 | 0.00 | - | 1 | 370 | 20.98% |
| RUT240920C02750000 | 2024-05-22 2:21PM EDT | 2,750.00 | 1.00 | 0.55 | 0.85 | 0.00 | - | 10 | 73 | 21.63% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P00950000 | 2024-05-22 1:16PM EDT | 950.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 2 | 3,282 | 50.32% |
| RUT240920P01000000 | 2024-05-15 12:26PM EDT | 1,000.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 1 | 116 | 49.68% |
| RUT240920P01050000 | 2024-02-23 11:46AM EDT | 1,050.00 | 2.90 | 1.75 | 2.15 | 0.00 | - | 1 | 47 | 54.79% |
| RUT240920P01100000 | 2024-04-16 3:47PM EDT | 1,100.00 | 2.90 | 0.45 | 0.80 | 0.00 | - | 10 | 48 | 45.94% |
| RUT240920P01150000 | 2024-05-28 3:04PM EDT | 1,150.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 8 | 327 | 43.56% |
| RUT240920P01200000 | 2024-05-28 3:03PM EDT | 1,200.00 | 0.97 | 0.75 | 1.05 | 0.00 | - | 2 | 97 | 41.42% |
| RUT240920P01250000 | 2024-05-28 2:58PM EDT | 1,250.00 | 1.26 | 0.95 | 1.30 | 0.00 | - | 4 | 775 | 39.66% |
| RUT240920P01300000 | 2024-05-28 2:58PM EDT | 1,300.00 | 1.58 | 1.25 | 1.55 | 0.00 | - | 2 | 736 | 37.74% |
| RUT240920P01350000 | 2024-05-16 10:23AM EDT | 1,350.00 | 1.60 | 1.60 | 1.85 | 0.00 | - | 20 | 975 | 35.86% |
| RUT240920P01400000 | 2024-05-24 10:02AM EDT | 1,400.00 | 2.40 | 1.95 | 2.25 | 0.00 | - | 2 | 1,244 | 34.11% |
| RUT240920P01450000 | 2024-05-31 2:59PM EDT | 1,450.00 | 2.85 | 2.40 | 2.75 | +0.20 | +7.55% | 10 | 1,738 | 32.40% |
| RUT240920P01480000 | 2024-05-24 10:01AM EDT | 1,480.00 | 3.35 | 2.70 | 3.10 | 0.00 | - | 2 | 327 | 31.39% |
| RUT240920P01490000 | 2024-05-20 3:51PM EDT | 1,490.00 | 2.70 | 2.80 | 3.20 | 0.00 | - | 4 | 19 | 31.01% |
| RUT240920P01500000 | 2024-05-28 3:44PM EDT | 1,500.00 | 3.50 | 2.90 | 3.30 | 0.00 | - | 23 | 1,853 | 30.62% |
| RUT240920P01510000 | 2024-05-20 3:55PM EDT | 1,510.00 | 2.95 | 3.00 | 3.40 | 0.00 | - | 8 | 149 | 30.23% |
| RUT240920P01520000 | 2024-03-14 3:59PM EDT | 1,520.00 | 10.60 | 11.30 | 12.00 | 0.00 | - | 1 | 145 | 38.20% |
| RUT240920P01530000 | 2024-03-25 10:40AM EDT | 1,530.00 | 8.90 | 8.60 | 9.00 | 0.00 | - | 3 | 43 | 35.18% |
| RUT240920P01540000 | 2024-05-16 10:50AM EDT | 1,540.00 | 3.34 | 3.40 | 3.80 | 0.00 | - | 2 | 22 | 29.17% |
| RUT240920P01550000 | 2024-04-08 3:30PM EDT | 1,550.00 | 9.30 | 4.90 | 5.40 | 0.00 | - | 200 | 1,616 | 30.55% |
| RUT240920P01560000 | 2024-03-25 3:07PM EDT | 1,560.00 | 9.60 | 9.90 | 10.60 | 0.00 | - | 2 | 137 | 34.59% |
| RUT240920P01570000 | 2024-03-13 3:17PM EDT | 1,570.00 | 10.30 | 13.60 | 14.30 | 0.00 | - | 29 | 135 | 36.51% |
| RUT240920P01580000 | 2024-05-30 9:30AM EDT | 1,580.00 | 5.05 | 4.00 | 4.40 | 0.00 | - | 1 | 504 | 27.75% |
| RUT240920P01590000 | 2024-05-23 12:52PM EDT | 1,590.00 | 5.20 | 4.10 | 4.60 | 0.00 | - | 11 | 15 | 27.43% |
| RUT240920P01600000 | 2024-05-28 2:45PM EDT | 1,600.00 | 5.35 | 4.30 | 4.80 | 0.00 | - | 34 | 822 | 27.11% |
| RUT240920P01610000 | 2024-05-23 12:52PM EDT | 1,610.00 | 5.60 | 4.50 | 5.00 | 0.00 | - | 10 | 1,002 | 26.77% |
| RUT240920P01620000 | 2024-05-20 2:23PM EDT | 1,620.00 | 4.67 | 4.70 | 5.20 | 0.00 | - | 5 | 11 | 26.43% |
| RUT240920P01630000 | 2024-05-30 9:30AM EDT | 1,630.00 | 6.25 | 4.90 | 5.40 | 0.00 | - | 1 | 11 | 26.08% |
| RUT240920P01640000 | 2024-05-16 10:50AM EDT | 1,640.00 | 5.14 | 5.10 | 5.60 | 0.00 | - | 2 | 135 | 25.71% |
| RUT240920P01650000 | 2024-05-28 3:31PM EDT | 1,650.00 | 6.50 | 5.40 | 5.80 | 0.00 | - | 5 | 2,561 | 25.35% |
| RUT240920P01660000 | 2024-03-11 11:25AM EDT | 1,660.00 | 17.30 | 16.10 | 16.80 | 0.00 | - | 46 | 37 | 32.04% |
| RUT240920P01670000 | 2024-05-15 12:25PM EDT | 1,670.00 | 5.80 | 5.90 | 6.40 | 0.00 | - | 7 | 110 | 24.76% |
| RUT240920P01680000 | 2024-05-29 9:34AM EDT | 1,680.00 | 8.86 | 6.20 | 6.70 | 0.00 | - | 25 | 174 | 24.44% |
| RUT240920P01690000 | 2024-03-25 12:33PM EDT | 1,690.00 | 15.20 | 18.10 | 19.00 | 0.00 | - | 4 | 81 | 31.16% |
| RUT240920P01700000 | 2024-05-28 3:32PM EDT | 1,700.00 | 8.11 | 6.80 | 7.30 | 0.00 | - | 3 | 2,433 | 23.78% |
| RUT240920P01710000 | 2024-05-24 2:20PM EDT | 1,710.00 | 8.09 | 7.20 | 7.70 | 0.00 | - | 336 | 899 | 23.50% |
| RUT240920P01720000 | 2024-05-23 1:34PM EDT | 1,720.00 | 9.24 | 7.50 | 8.10 | 0.00 | - | 2 | 242 | 23.21% |
| RUT240920P01730000 | 2024-05-20 10:19AM EDT | 1,730.00 | 7.90 | 7.90 | 8.50 | 0.00 | - | 5 | 342 | 22.90% |
| RUT240920P01740000 | 2024-05-06 2:49PM EDT | 1,740.00 | 13.32 | 8.40 | 8.90 | 0.00 | - | 3 | 58 | 22.58% |
| RUT240920P01750000 | 2024-05-30 10:27AM EDT | 1,750.00 | 10.89 | 8.80 | 9.40 | 0.00 | - | 4 | 1,435 | 22.30% |
| RUT240920P01760000 | 2024-05-03 1:36PM EDT | 1,760.00 | 17.90 | 9.30 | 9.90 | 0.00 | - | 7 | 616 | 22.01% |
| RUT240920P01770000 | 2024-05-29 9:34AM EDT | 1,770.00 | 14.13 | 9.90 | 10.40 | 0.00 | - | 25 | 574 | 21.71% |
| RUT240920P01780000 | 2024-05-23 11:06AM EDT | 1,780.00 | 12.30 | 10.40 | 11.00 | 0.00 | - | 7 | 559 | 21.44% |
| RUT240920P01790000 | 2024-05-24 10:11AM EDT | 1,790.00 | 12.70 | 11.00 | 11.60 | 0.00 | - | 6 | 240 | 21.15% |
| RUT240920P01800000 | 2024-05-31 9:32AM EDT | 1,800.00 | 13.60 | 11.70 | 12.30 | -0.46 | -3.27% | 16 | 1,159 | 20.89% |
| RUT240920P01810000 | 2024-05-30 11:31AM EDT | 1,810.00 | 14.70 | 12.40 | 13.00 | 0.00 | - | 1 | 302 | 20.61% |
| RUT240920P01820000 | 2024-05-31 9:32AM EDT | 1,820.00 | 15.30 | 13.20 | 13.70 | -0.64 | -4.02% | 10 | 678 | 20.32% |
| RUT240920P01830000 | 2024-05-30 10:10AM EDT | 1,830.00 | 17.30 | 14.00 | 14.60 | 0.00 | - | 6 | 116 | 20.09% |
| RUT240920P01840000 | 2024-05-30 10:10AM EDT | 1,840.00 | 18.40 | 14.90 | 15.50 | 0.00 | - | 3 | 279 | 19.83% |
| RUT240920P01850000 | 2024-05-31 3:23PM EDT | 1,850.00 | 18.48 | 15.80 | 16.50 | -0.36 | -1.91% | 18 | 5,021 | 19.59% |
| RUT240920P01860000 | 2024-05-24 10:26AM EDT | 1,860.00 | 18.73 | 16.90 | 17.50 | 0.00 | - | 2 | 65 | 19.33% |
| RUT240920P01870000 | 2024-05-31 9:39AM EDT | 1,870.00 | 19.30 | 18.00 | 18.60 | -5.40 | -21.86% | 3 | 52 | 19.08% |
| RUT240920P01880000 | 2024-05-31 12:59PM EDT | 1,880.00 | 22.60 | 19.10 | 19.80 | +2.58 | +12.89% | 2 | 433 | 18.84% |
| RUT240920P01890000 | 2024-05-22 2:53PM EDT | 1,890.00 | 25.00 | 20.40 | 21.10 | +3.73 | +17.54% | 1 | 582 | 18.61% |
| RUT240920P01900000 | 2024-05-31 11:35AM EDT | 1,900.00 | 26.70 | 21.80 | 22.50 | +1.18 | +4.62% | 1 | 3,907 | 18.38% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 1,910.00 | 28.70 | 23.10 | 24.00 | 0.00 | - | 2 | 142 | 18.16% |
| RUT240920P01920000 | 2024-05-20 11:50AM EDT | 1,920.00 | 28.40 | 24.80 | 25.50 | +6.30 | +28.51% | 2 | 530 | 17.90% |
| RUT240920P01930000 | 2024-05-31 2:59PM EDT | 1,930.00 | 30.20 | 26.50 | 27.20 | -4.50 | -12.97% | 2 | 37 | 17.68% |
| RUT240920P01940000 | 2024-05-30 10:02AM EDT | 1,940.00 | 34.40 | 28.10 | 29.00 | 0.00 | - | 20 | 433 | 17.45% |
| RUT240920P01950000 | 2024-05-31 3:44PM EDT | 1,950.00 | 33.60 | 30.10 | 30.90 | -2.70 | -7.44% | 30 | 2,091 | 17.22% |
| RUT240920P01960000 | 2024-05-31 9:47AM EDT | 1,960.00 | 35.00 | 32.10 | 33.00 | +1.30 | +3.86% | 20 | 117 | 17.00% |
| RUT240920P01970000 | 2024-05-30 11:20AM EDT | 1,970.00 | 39.66 | 34.20 | 35.20 | 0.00 | - | 1 | 42 | 16.78% |
| RUT240920P01980000 | 2024-05-24 10:01AM EDT | 1,980.00 | 40.73 | 36.50 | 37.50 | 0.00 | - | 1 | 318 | 16.55% |
| RUT240920P01990000 | 2024-05-29 1:50PM EDT | 1,990.00 | 51.03 | 39.00 | 40.00 | 0.00 | - | 4 | 140 | 16.33% |
| RUT240920P02000000 | 2024-05-31 10:16AM EDT | 2,000.00 | 46.66 | 41.70 | 42.60 | -2.25 | -4.60% | 300 | 1,857 | 16.09% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2,010.00 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 18.80% |
| RUT240920P02020000 | 2024-05-24 11:16AM EDT | 2,020.00 | 48.70 | 47.30 | 48.40 | 0.00 | - | 4 | 126 | 15.64% |
| RUT240920P02030000 | 2024-05-22 3:11PM EDT | 2,030.00 | 50.46 | 50.30 | 51.50 | 0.00 | - | 900 | 945 | 15.40% |
| RUT240920P02040000 | 2024-05-31 3:01PM EDT | 2,040.00 | 61.37 | 53.60 | 54.70 | -7.81 | -11.29% | 10 | 340 | 15.14% |
| RUT240920P02050000 | 2024-05-31 3:01PM EDT | 2,050.00 | 65.07 | 57.20 | 58.20 | -0.44 | -0.67% | 10 | 4,643 | 14.90% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2,060.00 | 53.08 | 60.80 | 61.90 | 0.00 | - | 28 | 142 | 14.66% |
| RUT240920P02070000 | 2024-05-29 3:20PM EDT | 2,070.00 | 81.98 | 64.60 | 65.80 | 0.00 | - | 20 | 1,077 | 14.41% |
| RUT240920P02080000 | 2024-05-29 3:20PM EDT | 2,080.00 | 86.78 | 68.60 | 69.80 | 0.00 | - | 20 | 244 | 14.13% |
| RUT240920P02090000 | 2024-05-31 3:01PM EDT | 2,090.00 | 82.44 | 72.90 | 74.10 | -2.54 | -2.99% | 77 | 270 | 13.86% |
| RUT240920P02100000 | 2024-05-31 3:57PM EDT | 2,100.00 | 80.23 | 77.40 | 78.60 | -6.49 | -7.48% | 61 | 3,259 | 13.58% |
| RUT240920P02110000 | 2024-05-31 12:00PM EDT | 2,110.00 | 95.90 | 82.20 | 83.30 | +8.42 | +9.63% | 1 | 206 | 13.29% |
| RUT240920P02120000 | 2024-05-28 3:25PM EDT | 2,120.00 | 93.39 | 86.90 | 88.20 | 0.00 | - | 84 | 129 | 12.97% |
| RUT240920P02130000 | 2024-05-30 12:05PM EDT | 2,130.00 | 99.80 | 92.00 | 93.40 | 0.00 | - | 1 | 77 | 12.65% |
| RUT240920P02140000 | 2024-05-24 11:16AM EDT | 2,140.00 | 99.40 | 97.30 | 98.80 | 0.00 | - | 3 | 33 | 12.31% |
| RUT240920P02150000 | 2024-05-30 11:45AM EDT | 2,150.00 | 113.38 | 102.90 | 104.40 | 0.00 | - | 6 | 1,110 | 11.93% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2,160.00 | 118.43 | 108.70 | 110.30 | 0.00 | - | 4 | 20 | 11.54% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2,170.00 | 137.40 | 114.50 | 116.40 | 0.00 | - | 3 | 52 | 11.09% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 123.71 | 120.80 | 122.80 | 0.00 | - | 2 | 101 | 10.60% |
| RUT240920P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 132.79 | 127.20 | 129.10 | 0.00 | - | 2 | 53 | 9.91% |
| RUT240920P02200000 | 2024-05-30 10:34AM EDT | 2,200.00 | 148.49 | 133.80 | 135.80 | 0.00 | - | 12 | 212 | 9.12% |
| RUT240920P02210000 | 2023-12-20 3:51PM EDT | 2,210.00 | 207.30 | 247.40 | 251.00 | 0.00 | - | 2 | 5 | 36.47% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2,250.00 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 28.97% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2,300.00 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 18.86% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2,350.00 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 25.69% |
| RUT240920P02400000 | 2024-05-24 9:47AM EDT | 2,400.00 | 313.03 | 299.10 | 301.80 | 0.00 | - | 1 | 7 | 0.00% |
| RUT240920P02450000 | 2023-12-22 12:23PM EDT | 2,450.00 | 369.20 | 433.10 | 440.00 | 0.00 | - | 1 | 3 | 38.95% |
| RUT240920P02500000 | 2024-03-26 11:51AM EDT | 2,500.00 | 382.38 | 479.10 | 485.80 | 0.00 | - | 1 | 5 | 40.26% |
| RUT240920P02550000 | 2023-12-11 10:30AM EDT | 2,550.00 | 583.20 | 533.40 | 540.30 | 0.00 | - | - | 1 | 43.94% |
| RUT240920P02600000 | 2023-12-11 10:30AM EDT | 2,600.00 | 629.70 | 580.30 | 587.30 | 0.00 | - | - | 1 | 45.35% |
| RUT240920P02650000 | 2023-12-11 10:30AM EDT | 2,650.00 | 676.80 | 627.50 | 634.70 | 0.00 | - | - | 3 | 46.76% |
| RUT240920P02700000 | 2023-12-11 10:30AM EDT | 2,700.00 | 723.80 | 675.10 | 682.30 | 0.00 | - | - | 1 | 48.10% |
| RUT240920P02750000 | 2023-12-11 10:30AM EDT | 2,750.00 | 771.20 | 722.80 | 730.10 | 0.00 | - | - | 10 | 49.40% |
© 2024 Yahoo. All rights reserved.