Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,533.96 | 0.00 | - | 1 | 11 | 500.00 | 0.12 | 0.00 | - | 1 | 769 |
| 1,440.95 | 0.00 | - | 1 | 0 | 550.00 | 0.27 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 600.00 | 0.95 | 0.00 | - | 4 | 6,272 |
| - | - | - | - | - | 650.00 | 1.65 | 0.00 | - | 17 | 21 |
| - | - | - | - | - | 700.00 | 0.40 | 0.00 | - | 33 | 48 |
| - | - | - | - | - | 750.00 | 2.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 800.00 | 1.90 | 0.00 | - | 6 | 49 |
| - | - | - | - | - | 850.00 | 1.90 | 0.00 | - | 1 | 0 |
| 1,151.10 | 0.00 | - | 10 | 10 | 900.00 | 0.97 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 950.00 | 3.56 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,000.00 | 1.70 | 0.00 | - | 1 | 1,691 |
| - | - | - | - | - | 1,050.00 | 1.90 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 1,100.00 | 2.40 | 0.00 | - | 36 | 1,965 |
| - | - | - | - | - | 1,150.00 | 6.58 | 0.00 | - | 1 | 352 |
| 884.00 | 0.00 | - | 1 | 2 | 1,200.00 | 3.27 | 0.00 | - | 6 | 3,105 |
| 721.16 | 0.00 | - | 7 | 8 | 1,250.00 | 4.83 | 0.00 | - | 10 | 738 |
| 675.86 | 0.00 | - | - | 7 | 1,300.00 | 4.57 | 0.00 | - | 2 | 1,616 |
| 672.34 | 0.00 | - | 1 | 11 | 1,350.00 | 12.61 | 0.00 | - | 2 | 2,385 |
| 697.32 | 0.00 | - | 1 | 12 | 1,400.00 | 6.73 | 0.00 | - | 1 | 2,792 |
| 506.30 | 0.00 | - | 5 | 10 | 1,450.00 | 7.00 | 0.00 | - | 1 | 4,113 |
| 616.69 | 0.00 | - | 1 | 150 | 1,500.00 | 8.51 | 0.00 | - | 100 | 10,603 |
| 441.90 | 0.00 | - | 3 | 6 | 1,550.00 | 8.65 | 0.00 | - | 5 | 1,780 |
| 504.30 | 0.00 | - | 1 | 6 | 1,600.00 | 12.31 | 0.00 | - | 100 | 7,689 |
| 498.23 | 0.00 | - | 60 | 131 | 1,650.00 | 13.89 | 0.00 | - | 2 | 4,114 |
| 452.93 | 0.00 | - | 360 | 1,990 | 1,700.00 | 14.98 | 0.00 | - | 25 | 9,708 |
| 331.90 | 0.00 | - | 5 | 814 | 1,750.00 | 24.30 | 0.00 | - | 30 | 3,910 |
| 291.03 | 0.00 | - | 28 | 6,635 | 1,800.00 | 31.29 | 0.00 | - | 10 | 12,360 |
| 278.00 | 0.00 | - | 150 | 1,507 | 1,850.00 | 38.26 | 0.00 | - | 6 | 3,198 |
| 210.22 | 0.00 | - | 2 | 1,806 | 1,900.00 | 51.01 | 0.00 | - | 8 | 3,888 |
| 178.37 | 0.00 | - | 2 | 963 | 1,950.00 | 64.24 | 0.00 | - | 2 | 2,136 |
| 149.38 | 0.00 | - | 1 | 4,631 | 2,000.00 | 79.50 | 0.00 | - | 6 | 6,498 |
| 105.46 | 0.00 | - | 200 | 2,495 | 2,050.00 | 114.76 | 0.00 | - | 7 | 3,954 |
| 84.76 | 0.00 | - | 100 | 5,810 | 2,100.00 | 138.76 | 0.00 | - | 106 | 7,406 |
| 74.58 | 0.00 | - | 121 | 2,517 | 2,150.00 | 122.92 | 0.00 | - | 6 | 525 |
| 55.80 | 0.00 | - | 3,001 | 8,004 | 2,200.00 | 198.46 | 0.00 | - | 1 | 1,848 |
| 36.31 | 0.00 | - | 368 | 1,543 | 2,250.00 | 193.61 | 0.00 | - | 3 | 107 |
| 27.32 | 0.00 | - | 202 | 1,360 | 2,300.00 | 237.93 | 0.00 | - | 1 | 65 |
| 19.80 | 0.00 | - | 1 | 830 | 2,350.00 | 291.92 | 0.00 | - | 1 | 3 |
| 17.80 | 0.00 | - | 21 | 991 | 2,400.00 | 366.30 | 0.00 | - | 1 | 34 |
| 19.99 | 0.00 | - | 2 | 448 | 2,450.00 | 598.40 | 0.00 | - | - | 5 |
| 8.33 | 0.00 | - | 4 | 1,200 | 2,500.00 | 406.13 | 0.00 | - | 1 | 13 |
| 9.10 | 0.00 | - | 7 | 51 | 2,550.00 | 472.90 | 0.00 | - | - | 1 |
| 8.20 | 0.00 | - | 1 | 1,553 | 2,600.00 | 574.60 | 0.00 | - | 10 | 14 |
| 6.62 | 0.00 | - | 8 | 991 | 2,650.00 | 592.10 | 0.00 | - | 1 | 8 |
| 4.20 | 0.00 | - | 50 | 565 | 2,700.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 11 | 60 | 2,750.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 7 | 421 | 2,800.00 | - | - | - | - | - |
| 7.59 | 0.00 | - | 4 | 37 | 2,850.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 3 | 268 | 2,900.00 | 770.94 | 0.00 | - | 150 | 472 |
| 1.75 | 0.00 | - | 2 | 44 | 2,950.00 | 818.07 | 0.00 | - | 150 | 477 |
| 1.17 | 0.00 | - | 31 | 1,814 | 3,000.00 | 866.00 | 0.00 | - | 1 | 479 |
| 1.00 | 0.00 | - | 11 | 28 | 3,050.00 | 912.89 | 0.00 | - | 150 | 472 |
| 1.73 | 0.00 | - | 1 | 144 | 3,100.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 107 | 3,150.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 879 | 3,200.00 | 1,086.24 | 0.00 | - | 1 | 10 |
© 2024 Yahoo. All rights reserved.