Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
2 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,675.00 | 0.05 | +0.05 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.08 | +0.08 | - | - | 5 |
| 376.30 | +376.30 | - | 5 | 0 | 1,685.00 | 0.10 | +0.10 | - | - | 13 |
| - | - | - | - | - | 1,690.00 | 0.08 | +0.08 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 0.08 | +0.08 | - | - | 5 |
| 358.00 | +358.00 | - | 1 | 0 | 1,705.00 | 0.10 | +0.10 | - | - | 5 |
| 352.90 | +352.90 | - | 41 | 0 | 1,710.00 | 0.10 | +0.10 | - | - | 24 |
| 331.70 | +331.70 | - | 1 | 0 | 1,730.00 | - | - | - | - | - |
| 326.80 | +326.80 | - | 2 | 0 | 1,735.00 | 0.08 | +0.08 | - | - | 2 |
| 322.70 | +322.70 | - | 1 | 0 | 1,740.00 | - | - | - | - | - |
| 296.50 | +296.50 | - | 1 | 0 | 1,765.00 | - | - | - | - | - |
| 292.80 | +292.80 | - | 63 | 0 | 1,770.00 | - | - | - | - | - |
| 276.30 | +276.30 | - | 121 | 0 | 1,785.00 | - | - | - | - | - |
| - | - | - | - | - | 1,795.00 | 0.05 | -0.32 | -86.49% | 1 | 1 |
| - | - | - | - | - | 1,830.00 | 0.68 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,835.00 | 0.52 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,880.00 | 1.16 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,885.00 | 0.97 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,890.00 | 0.15 | +0.15 | - | - | 1 |
| - | - | - | - | - | 1,895.00 | 0.47 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 1,900.00 | 0.05 | -2.33 | -97.90% | 15 | 21 |
| - | - | - | - | - | 1,905.00 | 0.10 | -1.29 | -92.81% | 1 | 1 |
| - | - | - | - | - | 1,910.00 | 0.05 | +0.05 | - | 5 | 18 |
| - | - | - | - | - | 1,915.00 | 3.20 | 0.00 | - | - | 9 |
| - | - | - | - | - | 1,920.00 | 0.51 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 1,925.00 | 0.17 | 0.00 | - | 2 | 67 |
| 90.74 | +90.74 | - | - | 1 | 1,930.00 | 0.27 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,935.00 | 0.08 | -0.78 | -90.70% | 1 | 21 |
| - | - | - | - | - | 1,940.00 | 1.00 | +1.00 | - | - | 8 |
| - | - | - | - | - | 1,945.00 | 0.42 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,950.00 | 0.12 | -0.12 | -50.00% | 1 | 13 |
| - | - | - | - | - | 1,955.00 | 0.12 | -0.15 | -55.56% | 2 | 14 |
| - | - | - | - | - | 1,960.00 | 0.11 | -0.31 | -73.81% | 4 | 20 |
| - | - | - | - | - | 1,965.00 | 0.12 | +0.12 | - | 5 | 29 |
| - | - | - | - | - | 1,970.00 | 0.13 | +0.13 | - | 3 | 21 |
| - | - | - | - | - | 1,975.00 | 0.18 | -0.74 | -80.43% | 19 | 76 |
| - | - | - | - | - | 1,980.00 | 0.30 | -0.70 | -70.00% | 66 | 85 |
| - | - | - | - | - | 1,985.00 | 0.15 | -2.23 | -93.70% | 22 | 45 |
| - | - | - | - | - | 1,990.00 | 0.22 | -1.43 | -86.67% | 59 | 54 |
| 28.37 | +28.37 | - | - | 10 | 1,995.00 | 0.65 | -1.54 | -70.32% | 23 | 13 |
| 48.03 | +15.67 | +48.42% | 11 | 11 | 2,000.00 | 1.07 | -1.76 | -62.19% | 36 | 23 |
| 43.24 | -2.09 | -4.61% | 3 | 4 | 2,005.00 | 1.30 | -9.56 | -88.03% | 201 | 106 |
| 25.26 | 0.00 | - | 2 | 13 | 2,010.00 | 1.45 | -7.07 | -82.98% | 10 | 18 |
| 37.88 | 0.00 | - | 1 | 0 | 2,015.00 | 3.20 | -6.02 | -65.29% | 25 | 14 |
| 32.15 | +12.05 | +59.95% | 7 | 27 | 2,020.00 | 4.31 | -7.09 | -62.19% | 6 | 10 |
| 27.86 | +11.62 | +71.55% | 17 | 20 | 2,025.00 | 5.92 | -11.74 | -66.48% | 62 | 20 |
| 25.54 | +11.27 | +78.98% | 2 | 18 | 2,030.00 | 7.72 | -2.31 | -23.03% | 124 | 20 |
| 16.10 | +1.05 | +6.98% | 5 | 7 | 2,035.00 | 11.72 | -6.98 | -37.33% | 11 | 14 |
| 23.50 | +10.75 | +84.31% | 5 | 38 | 2,040.00 | 7.00 | -21.00 | -75.00% | 10 | 11 |
| 8.10 | -2.90 | -26.36% | 11 | 35 | 2,045.00 | 10.84 | +10.84 | - | 21 | 1 |
| 8.56 | +2.64 | +44.59% | 54 | 71 | 2,050.00 | - | - | - | - | - |
| 8.21 | +2.99 | +57.28% | 20 | 26 | 2,055.00 | 15.59 | +15.59 | - | 7 | 0 |
| 4.75 | -0.89 | -15.78% | 7 | 18 | 2,060.00 | 24.04 | +24.04 | - | 1 | 0 |
| 2.85 | -3.01 | -51.37% | 4 | 30 | 2,065.00 | 17.08 | +17.08 | - | 8 | 10 |
| 1.73 | -3.46 | -66.67% | 22 | 27 | 2,070.00 | 20.22 | +20.22 | - | 8 | 0 |
| 2.02 | -0.01 | -0.49% | 56 | 39 | 2,075.00 | 36.59 | +36.59 | - | 1 | 0 |
| 1.46 | -0.79 | -35.11% | 39 | 36 | 2,080.00 | - | - | - | - | - |
| 0.95 | -0.83 | -46.63% | 65 | 25 | 2,085.00 | - | - | - | - | - |
| 0.65 | -0.45 | -40.91% | 16 | 28 | 2,090.00 | 45.02 | +45.02 | - | 13 | 10 |
| 0.50 | +0.50 | - | 25 | 49 | 2,095.00 | - | - | - | - | - |
| 0.38 | -0.97 | -71.85% | 12 | 25 | 2,100.00 | 77.56 | +77.56 | - | - | 5 |
| 0.94 | +0.94 | - | 3 | 37 | 2,105.00 | 82.44 | +82.44 | - | - | 5 |
| 0.42 | -0.18 | -30.00% | 3 | 22 | 2,110.00 | 64.62 | +64.62 | - | 5 | 0 |
| 0.53 | +0.53 | - | - | 13 | 2,115.00 | - | - | - | - | - |
| 0.50 | +0.05 | +11.11% | 3 | 27 | 2,120.00 | 97.11 | +97.11 | - | - | 5 |
| 1.52 | +1.52 | - | - | 10 | 2,125.00 | 102.04 | +102.04 | - | - | 5 |
| 0.42 | +0.42 | - | 2 | 36 | 2,130.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | 10 | 0 | 2,135.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | - | 21 | 2,140.00 | - | - | - | - | - |
| 0.16 | +0.16 | - | 50 | 18 | 2,145.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 1 | 2,160.00 | - | - | - | - | - |
| 0.26 | +0.26 | - | - | 2 | 2,185.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | - | 1 | 2,190.00 | - | - | - | - | - |
| 0.25 | +0.25 | - | - | 14 | 2,195.00 | - | - | - | - | - |
| 0.11 | -0.17 | -60.71% | 1 | 2 | 2,210.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 1 | 2,240.00 | - | - | - | - | - |
| 0.10 | +0.10 | - | - | 5 | 2,250.00 | - | - | - | - | - |
| 0.08 | +0.08 | - | - | 3 | 2,265.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 5 | 2,275.00 | - | - | - | - | - |
| 0.08 | +0.08 | - | - | 15 | 2,290.00 | - | - | - | - | - |
| 0.08 | +0.08 | - | 10 | 0 | 2,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.