Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Calls
23 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.91 | 0.00 | - | 1 | 0 | 1,740.00 | - | - | - | - | - |
| 358.90 | 0.00 | - | 1 | 0 | 1,750.00 | - | - | - | - | - |
| - | - | - | - | - | 1,775.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,780.00 | 0.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,800.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,820.00 | 0.08 | 0.00 | - | - | 10 |
| 193.69 | -61.34 | -24.05% | 10 | 11 | 1,850.00 | 0.05 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 1,860.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,865.00 | 0.14 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,875.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,885.00 | 0.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,890.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,900.00 | 0.08 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,905.00 | 0.23 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,920.00 | 0.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,925.00 | 0.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,935.00 | 0.83 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,940.00 | 2.96 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,945.00 | 1.97 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,950.00 | 0.10 | 0.00 | - | 12 | 28 |
| - | - | - | - | - | 1,955.00 | 0.06 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 1,960.00 | 0.08 | 0.00 | - | 12 | 18 |
| - | - | - | - | - | 1,965.00 | 0.08 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,970.00 | 0.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,980.00 | 0.03 | -0.02 | -40.00% | 14 | 17 |
| - | - | - | - | - | 1,985.00 | 0.03 | -0.22 | -88.00% | 10 | 6 |
| - | - | - | - | - | 1,990.00 | 0.10 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 1,995.00 | 0.03 | -0.07 | -41.18% | 13 | 25 |
| 97.26 | 0.00 | - | 1 | 1 | 2,000.00 | 0.03 | -0.07 | -70.00% | 56 | 6 |
| 92.71 | 0.00 | - | - | 5 | 2,005.00 | 0.12 | 0.00 | - | 7 | 7 |
| 83.67 | 0.00 | - | 1 | 6 | 2,010.00 | 0.03 | -0.15 | -83.33% | 9 | 19 |
| 84.72 | 0.00 | - | 1 | 6 | 2,015.00 | 0.05 | -0.08 | -61.54% | 43 | 7 |
| 79.64 | 0.00 | - | - | 5 | 2,020.00 | 0.03 | -0.30 | -90.91% | 5 | 51 |
| - | - | - | - | - | 2,025.00 | 0.10 | -0.06 | -37.50% | 59 | 158 |
| - | - | - | - | - | 2,030.00 | 0.17 | -0.21 | -55.26% | 38 | 32 |
| - | - | - | - | - | 2,035.00 | 1.10 | +0.84 | +323.08% | 391 | 28 |
| 65.45 | 0.00 | - | - | 5 | 2,040.00 | 2.60 | +2.07 | +390.57% | 604 | 72 |
| - | - | - | - | - | 2,045.00 | 5.80 | +5.05 | +673.33% | 608 | 79 |
| 2.10 | -27.95 | -93.01% | 38 | 4 | 2,050.00 | 8.81 | +7.71 | +339.65% | 559 | 62 |
| - | - | - | - | - | 2,055.00 | 11.64 | +10.09 | +650.97% | 760 | 62 |
| 0.40 | -23.40 | -98.28% | 210 | 4 | 2,060.00 | 12.91 | +11.11 | +617.22% | 751 | 58 |
| 0.24 | -17.38 | -98.64% | 139 | 15 | 2,065.00 | 16.07 | +13.43 | +508.71% | 787 | 85 |
| 0.22 | -27.10 | -99.19% | 365 | 16 | 2,070.00 | 16.00 | +11.63 | +266.13% | 477 | 47 |
| 0.11 | -11.99 | -98.60% | 245 | 12 | 2,075.00 | 27.11 | +22.11 | +442.20% | 176 | 56 |
| 0.05 | -10.35 | -99.23% | 379 | 27 | 2,080.00 | 28.33 | +21.23 | +299.01% | 59 | 119 |
| 0.10 | -8.26 | -98.80% | 890 | 34 | 2,085.00 | 32.74 | +23.64 | +259.78% | 33 | 834 |
| 0.06 | -5.83 | -98.81% | 501 | 41 | 2,090.00 | 46.82 | +33.53 | +252.29% | 57 | 33 |
| 0.10 | -4.03 | -97.58% | 222 | 54 | 2,095.00 | 35.93 | +16.74 | +87.23% | 19 | 40 |
| 0.05 | -2.77 | -98.23% | 272 | 34 | 2,100.00 | 38.00 | +20.20 | +113.48% | 2 | 11 |
| 0.05 | -1.65 | -97.06% | 230 | 29 | 2,105.00 | - | - | - | - | - |
| 0.03 | -1.22 | -97.60% | 185 | 181 | 2,110.00 | 50.59 | +23.84 | +89.12% | 1 | 12 |
| 0.05 | -0.80 | -94.12% | 37 | 56 | 2,115.00 | - | - | - | - | - |
| 0.01 | -0.53 | -98.15% | 24 | 57 | 2,120.00 | 59.83 | +21.94 | +57.90% | 2 | 14 |
| 0.03 | -0.35 | -92.11% | 25 | 39 | 2,125.00 | - | - | - | - | - |
| 0.02 | -0.33 | -94.29% | 35 | 84 | 2,130.00 | - | - | - | - | - |
| 0.03 | -0.12 | -80.00% | 9 | 63 | 2,135.00 | - | - | - | - | - |
| 0.03 | -0.12 | -75.00% | 5 | 33 | 2,140.00 | - | - | - | - | - |
| 0.02 | -0.15 | -88.24% | 20 | 25 | 2,145.00 | - | - | - | - | - |
| 0.01 | -0.11 | -91.67% | 69 | 28 | 2,150.00 | 82.63 | -13.13 | -13.71% | 13 | 1 |
| 0.03 | -0.09 | -75.00% | 4 | 27 | 2,155.00 | 53.06 | 0.00 | - | 1 | 12 |
| 0.05 | 0.00 | - | 1 | 34 | 2,160.00 | 93.19 | +34.34 | +58.35% | 1 | 10 |
| 0.06 | 0.00 | - | 51 | 66 | 2,165.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 9 | 31 | 2,170.00 | 67.08 | 0.00 | - | 1 | 11 |
| 0.03 | 0.00 | - | 30 | 31 | 2,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 21 | 2,185.00 | 88.30 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 12 | 18 | 2,190.00 | 123.22 | +1.38 | +1.13% | 1 | 1 |
| 0.31 | 0.00 | - | 19 | 18 | 2,200.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 0 | 2,205.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 10 | 10 | 2,210.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 16 | 16 | 2,215.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 11 | 2,230.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,235.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 149.45 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 4 | 3 | 2,255.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | - | 1 | 2,260.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 2 | 2,300.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 1 | 2,310.00 | - | - | - | - | - |
| - | - | - | - | - | 2,350.00 | 246.44 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,400.00 | 293.69 | 0.00 | - | - | 3 |
© 2024 Yahoo. All rights reserved.