Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,050.00 | 0.10 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,100.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 0.15 | 0.00 | - | 3 | 0 |
| 898.30 | 0.00 | - | - | 1 | 1,200.00 | 0.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,250.00 | 0.10 | 0.00 | - | 15 | 0 |
| 799.50 | 0.00 | - | - | 4 | 1,300.00 | 0.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,350.00 | 0.22 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,400.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,450.00 | 0.20 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,500.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,550.00 | 0.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,600.00 | 0.43 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,650.00 | 0.74 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,675.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,680.00 | 1.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,685.00 | 1.70 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,690.00 | 1.19 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,695.00 | 2.10 | 0.00 | - | 17 | 0 |
| 356.18 | 0.00 | - | - | 0 | 1,700.00 | 0.74 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,705.00 | 1.15 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,710.00 | 1.29 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,715.00 | 1.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,720.00 | 1.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,725.00 | 1.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,730.00 | 0.90 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 1,735.00 | 1.85 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,740.00 | 1.10 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 1,745.00 | 1.60 | 0.00 | - | 19 | 0 |
| 314.64 | 0.00 | - | 1 | 1 | 1,750.00 | 0.97 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,755.00 | 1.70 | 0.00 | - | 19 | 0 |
| 326.72 | 0.00 | - | 1 | 1 | 1,760.00 | 1.15 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 1,765.00 | 1.65 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,770.00 | 1.54 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,775.00 | 1.91 | 0.00 | - | 38 | 0 |
| 345.77 | 0.00 | - | 1 | 0 | 1,780.00 | 1.40 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 1,785.00 | 1.83 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,790.00 | 1.70 | 0.00 | - | 38 | 0 |
| 319.24 | 0.00 | - | 1 | 2 | 1,795.00 | 1.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,800.00 | 1.55 | 0.00 | - | 9 | 0 |
| 253.96 | 0.00 | - | 1 | 0 | 1,805.00 | 2.53 | 0.00 | - | 10 | 0 |
| 304.10 | 0.00 | - | - | 1 | 1,810.00 | 1.99 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,815.00 | 1.97 | 0.00 | - | 5 | 0 |
| 286.60 | 0.00 | - | - | 1 | 1,820.00 | 1.85 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 1,825.00 | 2.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,830.00 | 1.89 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,835.00 | 2.07 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 1,840.00 | 1.93 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,845.00 | 2.20 | 0.00 | - | 65 | 0 |
| 194.53 | 0.00 | - | 1 | 0 | 1,850.00 | 2.40 | 0.00 | - | 139 | 0 |
| - | - | - | - | - | 1,855.00 | 2.63 | 0.00 | - | 329 | 0 |
| 240.20 | 0.00 | - | 4 | 3 | 1,860.00 | 2.81 | 0.00 | - | 848 | 0 |
| 176.50 | 0.00 | - | 2 | 0 | 1,865.00 | 3.03 | 0.00 | - | 704 | 0 |
| - | - | - | - | - | 1,870.00 | 3.21 | 0.00 | - | 1,163 | 0 |
| 169.29 | 0.00 | - | 1 | 0 | 1,875.00 | 3.40 | 0.00 | - | 1,045 | 0 |
| - | - | - | - | - | 1,880.00 | 3.42 | 0.00 | - | 1,057 | 0 |
| - | - | - | - | - | 1,885.00 | 3.91 | 0.00 | - | 552 | 0 |
| - | - | - | - | - | 1,890.00 | 4.25 | 0.00 | - | 224 | 0 |
| 183.18 | 0.00 | - | 1 | 0 | 1,895.00 | 4.25 | 0.00 | - | 688 | 0 |
| 114.44 | 0.00 | - | 6 | 0 | 1,900.00 | 4.87 | 0.00 | - | 779 | 0 |
| - | - | - | - | - | 1,905.00 | 4.52 | 0.00 | - | 56 | 0 |
| 148.00 | 0.00 | - | 18 | 0 | 1,910.00 | 5.41 | 0.00 | - | 52 | 0 |
| 165.00 | 0.00 | - | 2 | 0 | 1,915.00 | 5.92 | 0.00 | - | 248 | 0 |
| 129.85 | 0.00 | - | 1 | 0 | 1,920.00 | 6.44 | 0.00 | - | 75 | 0 |
| 134.71 | 0.00 | - | 1 | 0 | 1,925.00 | 6.35 | 0.00 | - | 42 | 0 |
| 117.66 | 0.00 | - | 1 | 0 | 1,930.00 | 7.56 | 0.00 | - | 117 | 0 |
| 115.45 | 0.00 | - | - | 0 | 1,935.00 | 7.96 | 0.00 | - | 335 | 0 |
| - | - | - | - | - | 1,940.00 | 8.45 | 0.00 | - | 59 | 0 |
| 98.30 | 0.00 | - | - | 4 | 1,945.00 | 9.33 | 0.00 | - | 29 | 0 |
| 87.00 | 0.00 | - | 4 | 0 | 1,950.00 | 11.02 | 0.00 | - | 54 | 0 |
| 167.77 | 0.00 | - | 1 | 1 | 1,955.00 | 10.00 | 0.00 | - | 502 | 0 |
| 76.59 | 0.00 | - | 1 | 0 | 1,960.00 | 12.17 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,965.00 | 13.02 | 0.00 | - | 107 | 0 |
| 84.28 | 0.00 | - | - | 0 | 1,970.00 | 15.01 | 0.00 | - | 74 | 0 |
| 95.71 | 0.00 | - | 1 | 0 | 1,975.00 | 13.23 | 0.00 | - | 19 | 0 |
| 79.70 | 0.00 | - | 3 | 0 | 1,980.00 | 17.50 | 0.00 | - | 22 | 0 |
| 59.63 | 0.00 | - | 2,050 | 0 | 1,985.00 | 17.72 | 0.00 | - | 13 | 0 |
| 59.41 | 0.00 | - | 4 | 0 | 1,990.00 | 18.54 | 0.00 | - | 30 | 0 |
| 64.64 | 0.00 | - | 2 | 0 | 1,995.00 | 19.74 | 0.00 | - | 18 | 0 |
| 64.27 | 0.00 | - | 22 | 0 | 2,000.00 | 23.15 | 0.00 | - | 135 | 0 |
| 63.46 | 0.00 | - | 2 | 0 | 2,005.00 | 21.49 | 0.00 | - | 2 | 0 |
| 58.04 | 0.00 | - | 15 | 0 | 2,010.00 | 25.55 | 0.00 | - | 25 | 0 |
| 55.48 | 0.00 | - | 20 | 0 | 2,015.00 | 26.08 | 0.00 | - | 68 | 0 |
| 48.10 | 0.00 | - | 83 | 0 | 2,020.00 | 29.19 | 0.00 | - | 93 | 0 |
| 41.00 | 0.00 | - | 4 | 0 | 2,025.00 | 29.66 | 0.00 | - | 316 | 0 |
| 45.69 | 0.00 | - | 48 | 0 | 2,030.00 | 31.03 | 0.00 | - | 63 | 0 |
| 41.13 | 0.00 | - | 18 | 0 | 2,035.00 | 34.20 | 0.00 | - | 3 | 0 |
| 39.78 | 0.00 | - | 5 | 0 | 2,040.00 | 39.47 | 0.00 | - | 65 | 0 |
| 36.86 | 0.00 | - | 12 | 0 | 2,045.00 | 39.01 | 0.00 | - | 19 | 0 |
| 31.60 | 0.00 | - | 30 | 0 | 2,050.00 | 44.61 | 0.00 | - | 79 | 0 |
| 32.55 | 0.00 | - | 2 | 0 | 2,055.00 | 45.59 | 0.00 | - | 15 | 0 |
| 30.05 | 0.00 | - | 99 | 0 | 2,060.00 | 45.50 | 0.00 | - | 49 | 0 |
| 26.50 | 0.00 | - | 3 | 0 | 2,065.00 | 47.93 | 0.00 | - | 45 | 0 |
| 26.05 | 0.00 | - | 52 | 0 | 2,070.00 | 51.07 | 0.00 | - | 27 | 0 |
| 23.85 | 0.00 | - | 4 | 0 | 2,075.00 | 52.93 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 37 | 0 | 2,080.00 | 60.92 | 0.00 | - | 30 | 0 |
| 20.70 | 0.00 | - | 59 | 0 | 2,085.00 | 60.40 | 0.00 | - | 16 | 0 |
| 18.45 | 0.00 | - | 48 | 0 | 2,090.00 | 67.72 | 0.00 | - | 32 | 0 |
| 15.00 | 0.00 | - | 270 | 0 | 2,095.00 | 83.07 | 0.00 | - | 30 | 0 |
| 14.81 | 0.00 | - | 272 | 0 | 2,100.00 | 69.15 | 0.00 | - | 5 | 0 |
| 13.57 | 0.00 | - | 4 | 0 | 2,105.00 | 88.27 | 0.00 | - | 12 | 0 |
| 13.15 | 0.00 | - | 18 | 0 | 2,110.00 | 76.76 | 0.00 | - | 2 | 0 |
| 11.08 | 0.00 | - | 1 | 0 | 2,115.00 | 95.86 | 0.00 | - | 12 | 0 |
| 10.92 | 0.00 | - | 32 | 0 | 2,120.00 | 103.05 | 0.00 | - | 2 | 0 |
| 10.15 | 0.00 | - | 4 | 0 | 2,125.00 | 91.55 | 0.00 | - | 7 | 0 |
| 8.66 | 0.00 | - | 64 | 0 | 2,130.00 | 125.83 | 0.00 | - | 10 | 0 |
| 7.11 | 0.00 | - | 3 | 0 | 2,135.00 | 110.50 | 0.00 | - | 2 | 0 |
| 7.22 | 0.00 | - | 77 | 0 | 2,140.00 | 109.07 | 0.00 | - | 2 | 0 |
| 6.57 | 0.00 | - | 44 | 0 | 2,145.00 | 142.54 | 0.00 | - | 1 | 0 |
| 5.43 | 0.00 | - | 30 | 0 | 2,150.00 | 121.24 | 0.00 | - | 66 | 0 |
| 5.43 | 0.00 | - | 41 | 0 | 2,155.00 | - | - | - | - | - |
| 5.02 | 0.00 | - | 43 | 0 | 2,160.00 | 117.83 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 90 | 0 | 2,165.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 229 | 0 | 2,170.00 | 105.25 | 0.00 | - | 4 | 26 |
| 3.64 | 0.00 | - | 94 | 0 | 2,175.00 | 138.11 | 0.00 | - | 6 | 0 |
| 3.24 | 0.00 | - | 245 | 0 | 2,180.00 | 134.86 | 0.00 | - | 2 | 0 |
| 3.06 | 0.00 | - | 383 | 0 | 2,185.00 | 164.34 | 0.00 | - | 1 | 0 |
| 2.47 | 0.00 | - | 220 | 0 | 2,190.00 | 115.45 | 0.00 | - | - | 1 |
| 2.53 | 0.00 | - | 320 | 0 | 2,195.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 924 | 0 | 2,200.00 | 118.46 | 0.00 | - | 2 | 0 |
| 2.15 | 0.00 | - | 133 | 0 | 2,205.00 | 114.45 | 0.00 | - | 1 | 1 |
| 1.95 | 0.00 | - | 179 | 0 | 2,210.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 2 | 0 | 2,215.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 52 | 0 | 2,220.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 20 | 0 | 2,225.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 47 | 0 | 2,230.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 15 | 0 | 2,235.00 | 133.60 | 0.00 | - | 10 | 10 |
| 1.47 | 0.00 | - | 11 | 0 | 2,240.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 6 | 0 | 2,245.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 99 | 0 | 2,250.00 | 227.00 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 12 | 0 | 2,255.00 | 176.36 | 0.00 | - | 1 | 1 |
| 0.92 | 0.00 | - | 6 | 0 | 2,260.00 | 232.48 | 0.00 | - | - | 0 |
| 0.87 | 0.00 | - | 1 | 0 | 2,265.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 6 | 0 | 2,300.00 | 256.53 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 3 | 0 | 2,350.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 0 | 2,400.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 3 | 0 | 2,500.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 14 | 0 | 2,550.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 539 | 0 | 2,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 575 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 10 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 35 | 2,850.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.