Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Calls
18 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,645.00 | 0.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,650.00 | 0.12 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,660.00 | 0.10 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,675.00 | 0.12 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,700.00 | 0.08 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,720.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,750.00 | 0.08 | 0.00 | - | - | 20 |
| - | - | - | - | - | 1,755.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,775.00 | 0.08 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 1,780.00 | 0.10 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,815.00 | 0.37 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,825.00 | 0.11 | 0.00 | - | 77 | 91 |
| - | - | - | - | - | 1,835.00 | 0.50 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,845.00 | 0.18 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,850.00 | 0.50 | 0.00 | - | - | 30 |
| - | - | - | - | - | 1,855.00 | 0.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,860.00 | 1.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,870.00 | 0.68 | 0.00 | - | - | 18 |
| - | - | - | - | - | 1,875.00 | 0.10 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 1,880.00 | 0.10 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,885.00 | 0.10 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 1,890.00 | 1.34 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,895.00 | 2.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 0.18 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 1,905.00 | 0.33 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,910.00 | 0.40 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 1,915.00 | 0.28 | 0.00 | - | 6 | 14 |
| 81.54 | 0.00 | - | - | 5 | 1,920.00 | 0.03 | -0.79 | -49.07% | 1 | 32 |
| 80.47 | 0.00 | - | - | 15 | 1,925.00 | 0.03 | 0.00 | - | 36 | 114 |
| 71.75 | 0.00 | - | 5 | 5 | 1,930.00 | 0.05 | -0.20 | -44.44% | 6 | 52 |
| 62.08 | 0.00 | - | 5 | 10 | 1,935.00 | 0.15 | 0.00 | - | 5 | 66 |
| 87.51 | 0.00 | - | 5 | 5 | 1,940.00 | 0.05 | 0.00 | - | 5 | 38 |
| 52.28 | 0.00 | - | 5 | 5 | 1,945.00 | 0.05 | 0.00 | - | 8 | 86 |
| 77.71 | 0.00 | - | 5 | 5 | 1,950.00 | 0.05 | 0.00 | - | 19 | 30 |
| 78.35 | 0.00 | - | 10 | 10 | 1,955.00 | 0.15 | 0.00 | - | 118 | 117 |
| - | - | - | - | - | 1,960.00 | 0.10 | 0.00 | - | 100 | 129 |
| - | - | - | - | - | 1,965.00 | 0.16 | 0.00 | - | 94 | 58 |
| - | - | - | - | - | 1,970.00 | 0.15 | 0.00 | - | 82 | 87 |
| - | - | - | - | - | 1,975.00 | 0.32 | 0.00 | - | 66 | 71 |
| 102.68 | 0.00 | - | - | 2 | 1,980.00 | 0.08 | -0.32 | -80.00% | 2 | 116 |
| - | - | - | - | - | 1,985.00 | 0.18 | -0.35 | -66.04% | 2 | 292 |
| 31.10 | -2.39 | -7.14% | 1 | 5 | 1,990.00 | 0.32 | -0.58 | -64.44% | 145 | 108 |
| - | - | - | - | - | 1,995.00 | 0.65 | -0.72 | -52.55% | 26 | 109 |
| 24.90 | 0.00 | - | 41 | 35 | 2,000.00 | 1.20 | -0.76 | -38.78% | 42 | 89 |
| 22.82 | 0.00 | - | 33 | 25 | 2,005.00 | 1.43 | -1.51 | -51.36% | 55 | 49 |
| 12.81 | -3.94 | -23.52% | 7 | 37 | 2,010.00 | 2.81 | -1.19 | -29.75% | 3 | 21 |
| 12.93 | 0.00 | - | 65 | 28 | 2,015.00 | 4.02 | -1.83 | -31.28% | 2 | 52 |
| 6.54 | -3.58 | -35.38% | 3 | 77 | 2,020.00 | 7.96 | 0.00 | - | 124 | 101 |
| 4.24 | -3.46 | -44.94% | 16 | 57 | 2,025.00 | 10.42 | 0.00 | - | 813 | 819 |
| 2.67 | -2.96 | -52.58% | 5 | 237 | 2,030.00 | 12.50 | 0.00 | - | 64 | 243 |
| 1.49 | -2.20 | -59.62% | 15 | 169 | 2,035.00 | 15.93 | 0.00 | - | 7 | 15 |
| 1.12 | -1.49 | -59.13% | 50 | 114 | 2,040.00 | 20.11 | 0.00 | - | 6 | 18 |
| 0.63 | -1.12 | -63.28% | 62 | 46 | 2,045.00 | 42.51 | 0.00 | - | 2 | 4 |
| 0.31 | -0.99 | -76.15% | 157 | 134 | 2,050.00 | 28.78 | 0.00 | - | 11 | 10 |
| 0.79 | 0.00 | - | 73 | 81 | 2,055.00 | 27.07 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 79 | 88 | 2,060.00 | 36.80 | 0.00 | - | 32 | 41 |
| 0.30 | 0.00 | - | 113 | 88 | 2,065.00 | 42.67 | 0.00 | - | 7 | 6 |
| 0.07 | -0.08 | -61.54% | 27 | 224 | 2,070.00 | 56.28 | 0.00 | - | 3 | 2 |
| 0.23 | 0.00 | - | 17 | 21 | 2,075.00 | - | - | - | - | - |
| 0.03 | -0.12 | -44.44% | 10 | 41 | 2,080.00 | 76.53 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 10 | 10 | 2,085.00 | 26.80 | 0.00 | - | - | 2 |
| 0.05 | 0.00 | - | 6 | 62 | 2,090.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 30 | 2,095.00 | 33.66 | 0.00 | - | - | 3 |
| 0.04 | 0.00 | - | 7 | 24 | 2,100.00 | 75.21 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 9 | 2,105.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 13 | 37 | 2,110.00 | 105.58 | 0.00 | - | 3 | 5 |
| 0.27 | 0.00 | - | 21 | 21 | 2,115.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 47 | 2,120.00 | 95.10 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 5 | 13 | 2,125.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 25 | 2,130.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 24 | 2,135.00 | 65.33 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | 1 | 21 | 2,140.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 20 | 26 | 2,145.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 2 | 26 | 2,150.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 18 | 2,155.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | - | 19 | 2,160.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 21 | 37 | 2,165.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 16 | 19 | 2,170.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 33 | 33 | 2,175.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 22 | 2,180.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 12 | 2,185.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 1 | 2,190.00 | - | - | - | - | - |
| 1.13 | 0.00 | - | - | 1 | 2,200.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 1 | 1 | 2,205.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 4 | 2,210.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 4 | 2,215.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | - | 1 | 2,235.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 2 | 2,250.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 3 | 2,255.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 1 | 2,260.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 8 | 2,265.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 1 | 2,285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.