Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,225.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,255.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,320.00 | 0.20 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,335.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,365.00 | 0.30 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,375.00 | 0.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,390.00 | 0.20 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 1,435.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,450.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,485.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,520.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,525.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,540.00 | 0.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,550.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,555.00 | 0.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,560.00 | 0.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,640.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,650.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,660.00 | 0.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,665.00 | 0.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,670.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,680.00 | 0.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,695.00 | 0.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,700.00 | 0.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,705.00 | 0.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,710.00 | 0.82 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,715.00 | 0.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,730.00 | 0.85 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,745.00 | 0.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,750.00 | 0.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 0 |
| 308.46 | 0.00 | - | - | 0 | 1,760.00 | 0.39 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,765.00 | 0.35 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,770.00 | 0.45 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,775.00 | 0.28 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 1,780.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,785.00 | 0.31 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,790.00 | 0.34 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 1,795.00 | 0.37 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,800.00 | 0.35 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,805.00 | 0.64 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,810.00 | 0.46 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,815.00 | 0.40 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,820.00 | 0.40 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,825.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,830.00 | 0.43 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,835.00 | 0.52 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,840.00 | 0.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,845.00 | 0.49 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,850.00 | 0.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,855.00 | 0.55 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,860.00 | 0.77 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,865.00 | 0.53 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,870.00 | 0.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,875.00 | 0.65 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,880.00 | 1.48 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 1,885.00 | 0.68 | 0.00 | - | 5 | 0 |
| 153.50 | 0.00 | - | 4 | 0 | 1,890.00 | 0.97 | 0.00 | - | 5 | 0 |
| 111.41 | 0.00 | - | 10 | 0 | 1,895.00 | 0.96 | 0.00 | - | 5 | 0 |
| 133.53 | 0.00 | - | 1 | 0 | 1,900.00 | 0.92 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,905.00 | 1.08 | 0.00 | - | 11 | 0 |
| 123.81 | 0.00 | - | 1 | 0 | 1,910.00 | 1.02 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,915.00 | 1.12 | 0.00 | - | 14 | 0 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 1.22 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,925.00 | 1.44 | 0.00 | - | 12 | 0 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 1.60 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 1,935.00 | 1.77 | 0.00 | - | 47 | 0 |
| - | - | - | - | - | 1,940.00 | 2.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,945.00 | 2.32 | 0.00 | - | 1 | 0 |
| 99.15 | 0.00 | - | 4 | 0 | 1,950.00 | 2.54 | 0.00 | - | 29 | 0 |
| 106.50 | 0.00 | - | 12 | 0 | 1,955.00 | 3.05 | 0.00 | - | 12 | 0 |
| 102.40 | 0.00 | - | 12 | 0 | 1,960.00 | 3.46 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,965.00 | 4.05 | 0.00 | - | 2 | 0 |
| 59.28 | 0.00 | - | 2 | 0 | 1,970.00 | 4.80 | 0.00 | - | 38 | 0 |
| 55.36 | 0.00 | - | 2 | 0 | 1,975.00 | 5.40 | 0.00 | - | 4 | 0 |
| 62.88 | 0.00 | - | 11 | 0 | 1,980.00 | 5.65 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,985.00 | 7.05 | 0.00 | - | 3 | 0 |
| 41.80 | 0.00 | - | 2 | 0 | 1,990.00 | 8.00 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,995.00 | 9.10 | 0.00 | - | 18 | 0 |
| 50.82 | 0.00 | - | 17 | 0 | 2,000.00 | 9.86 | 0.00 | - | 22 | 0 |
| 32.50 | 0.00 | - | 10 | 0 | 2,005.00 | 10.78 | 0.00 | - | 2 | 0 |
| 39.63 | 0.00 | - | 3 | 0 | 2,010.00 | 12.23 | 0.00 | - | 6 | 0 |
| 30.40 | 0.00 | - | 31 | 0 | 2,015.00 | 13.94 | 0.00 | - | 4 | 0 |
| 36.60 | 0.00 | - | 12 | 0 | 2,020.00 | 18.10 | 0.00 | - | 53 | 0 |
| 28.74 | 0.00 | - | 2 | 0 | 2,025.00 | 16.35 | 0.00 | - | 1 | 0 |
| 30.33 | 0.00 | - | 19 | 0 | 2,030.00 | 19.02 | 0.00 | - | 23 | 0 |
| 27.30 | 0.00 | - | 18 | 0 | 2,035.00 | 21.33 | 0.00 | - | 6 | 0 |
| 23.80 | 0.00 | - | 7 | 0 | 2,040.00 | 23.68 | 0.00 | - | 63 | 0 |
| 14.05 | 0.00 | - | 10 | 0 | 2,045.00 | 25.67 | 0.00 | - | 32 | 0 |
| 19.17 | 0.00 | - | 6 | 0 | 2,050.00 | 40.19 | 0.00 | - | 1 | 0 |
| 19.46 | 0.00 | - | 2 | 0 | 2,055.00 | 39.63 | 0.00 | - | 2 | 0 |
| 13.37 | 0.00 | - | 2 | 0 | 2,060.00 | 45.66 | 0.00 | - | 14 | 0 |
| 11.27 | 0.00 | - | 1 | 0 | 2,065.00 | 35.50 | 0.00 | - | 1 | 0 |
| 10.53 | 0.00 | - | 2 | 0 | 2,070.00 | 52.71 | 0.00 | - | 11 | 0 |
| 10.37 | 0.00 | - | 12 | 0 | 2,075.00 | 50.99 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 4 | 0 | 2,080.00 | 49.67 | 0.00 | - | 10 | 0 |
| 7.96 | 0.00 | - | 3 | 0 | 2,085.00 | 55.10 | 0.00 | - | 1 | 0 |
| 5.37 | 0.00 | - | 6 | 0 | 2,090.00 | 70.19 | 0.00 | - | 1 | 0 |
| 6.65 | 0.00 | - | 12 | 0 | 2,095.00 | 73.81 | 0.00 | - | 10 | 0 |
| 4.72 | 0.00 | - | 16 | 0 | 2,100.00 | 65.62 | 0.00 | - | 10 | 0 |
| 4.90 | 0.00 | - | 3 | 0 | 2,105.00 | 107.71 | 0.00 | - | - | 0 |
| 3.40 | 0.00 | - | 11 | 0 | 2,110.00 | 101.49 | 0.00 | - | 10 | 0 |
| 2.35 | 0.00 | - | 2 | 0 | 2,115.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 10 | 0 | 2,120.00 | 97.51 | 0.00 | - | 2 | 0 |
| 2.20 | 0.00 | - | 12 | 0 | 2,125.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 24 | 0 | 2,130.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 21 | 0 | 2,135.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 53 | 0 | 2,140.00 | - | - | - | - | - |
| 1.29 | 0.00 | - | 25 | 0 | 2,145.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 3 | 0 | 2,150.00 | 117.84 | 0.00 | - | 1 | 0 |
| 0.97 | 0.00 | - | 10 | 0 | 2,155.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 18 | 0 | 2,160.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 4 | 0 | 2,165.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 8 | 0 | 2,170.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 0 | 2,175.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 27 | 0 | 2,180.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 0 | 2,185.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 0 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 7 | 0 | 2,195.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 0 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 5 | 0 | 2,205.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 0 | 2,210.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 10 | 0 | 2,215.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 3 | 0 | 2,220.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 2,225.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 15 | 0 | 2,230.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 0 | 2,235.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 18 | 0 | 2,240.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 5 | 0 | 2,245.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 2,250.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 2,255.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 4 | 0 | 2,260.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 0 | 2,265.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 0 | 2,270.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 0 | 2,275.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 0 | 2,280.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 8 | 0 | 2,285.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 12 | 0 | 2,290.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 0 | 2,295.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 18 | 0 | 2,300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 0 | 2,305.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 8 | 0 | 2,310.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8 | 0 | 2,315.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 2,320.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 2,325.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 0 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 2,335.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 2,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 0 | 2,345.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 0 | 2,350.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 2,355.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 0 | 2,360.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 2,370.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 7 | 0 | 2,375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 2,385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 0 | 2,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 2,480.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 2,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,525.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 0 | 2,535.00 | - | - | - | - | - |
| - | - | - | - | - | 2,545.00 | 519.05 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | - | 0 | 2,550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.