Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
31 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.57 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,050.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,150.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 1 | 0 |
| 766.03 | 0.00 | - | 10 | 10 | 1,250.00 | 0.37 | 0.00 | - | 10 | 0 |
| 716.98 | 0.00 | - | 10 | 10 | 1,300.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 0.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,400.00 | 4.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 1.15 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,500.00 | 1.44 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,550.00 | 0.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,590.00 | 1.59 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,600.00 | 1.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,610.00 | 6.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 2.30 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,640.00 | 1.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,650.00 | 1.85 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,660.00 | 1.88 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 3.06 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 1,690.00 | 2.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,700.00 | 2.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,710.00 | 9.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,730.00 | 2.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,740.00 | 2.12 | 0.00 | - | 1 | 0 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 2.86 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,760.00 | 4.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,770.00 | 2.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,780.00 | 3.19 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,790.00 | 2.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,800.00 | 2.84 | 0.00 | - | 1 | 0 |
| 287.79 | 0.00 | - | - | 0 | 1,810.00 | 3.08 | 0.00 | - | 17 | 0 |
| 278.17 | 0.00 | - | 1 | 0 | 1,820.00 | 4.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,830.00 | 3.82 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 1,840.00 | 4.20 | 0.00 | - | 28 | 0 |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 4.85 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 1,860.00 | 5.03 | 0.00 | - | 12 | 0 |
| 154.78 | 0.00 | - | 2 | 2 | 1,870.00 | 5.89 | 0.00 | - | 3 | 0 |
| 147.43 | 0.00 | - | - | 1 | 1,880.00 | 6.60 | 0.00 | - | 10 | 0 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 10.12 | 0.00 | - | 2 | 0 |
| 199.19 | 0.00 | - | 1 | 4 | 1,900.00 | 8.30 | 0.00 | - | 9 | 0 |
| 142.10 | 0.00 | - | 1 | 0 | 1,910.00 | 11.63 | 0.00 | - | 2 | 0 |
| 197.18 | 0.00 | - | 1 | 23 | 1,920.00 | 11.79 | 0.00 | - | 13 | 0 |
| 206.21 | 0.00 | - | 1 | 27 | 1,930.00 | 13.41 | 0.00 | - | 8 | 0 |
| 118.18 | 0.00 | - | 10 | 0 | 1,940.00 | 12.47 | 0.00 | - | 8 | 0 |
| 119.21 | 0.00 | - | 2 | 1 | 1,950.00 | 15.25 | 0.00 | - | 3 | 0 |
| 102.48 | 0.00 | - | 10 | 0 | 1,960.00 | 16.78 | 0.00 | - | 34 | 0 |
| 77.20 | 0.00 | - | 10 | 0 | 1,970.00 | 19.48 | 0.00 | - | 44 | 0 |
| 71.86 | 0.00 | - | 10 | 0 | 1,980.00 | 21.73 | 0.00 | - | 2 | 0 |
| 105.88 | 0.00 | - | 3 | 0 | 1,990.00 | 23.41 | 0.00 | - | 10 | 0 |
| 62.30 | 0.00 | - | 3 | 0 | 2,000.00 | 34.39 | 0.00 | - | 103 | 0 |
| 71.60 | 0.00 | - | 1 | 6 | 2,010.00 | 30.73 | 0.00 | - | 130 | 0 |
| 57.39 | 0.00 | - | 10 | 0 | 2,020.00 | 37.78 | 0.00 | - | 12 | 0 |
| 48.70 | 0.00 | - | 2 | 0 | 2,030.00 | 42.00 | 0.00 | - | 3 | 0 |
| 43.70 | 0.00 | - | 5 | 0 | 2,040.00 | 42.29 | 0.00 | - | 102 | 0 |
| 47.30 | 0.00 | - | 1 | 0 | 2,050.00 | 46.26 | 0.00 | - | 117 | 0 |
| 39.03 | 0.00 | - | 1 | 0 | 2,060.00 | 49.96 | 0.00 | - | 2 | 0 |
| 32.78 | 0.00 | - | 14 | 0 | 2,070.00 | 55.08 | 0.00 | - | 7 | 0 |
| 28.85 | 0.00 | - | 4 | 0 | 2,080.00 | 62.30 | 0.00 | - | 1 | 0 |
| 27.10 | 0.00 | - | 10 | 0 | 2,090.00 | 69.35 | 0.00 | - | 1 | 0 |
| 24.65 | 0.00 | - | 2 | 0 | 2,100.00 | 75.80 | 0.00 | - | 11 | 0 |
| 20.60 | 0.00 | - | 8 | 0 | 2,110.00 | 91.27 | 0.00 | - | 1 | 0 |
| 16.26 | 0.00 | - | 5 | 0 | 2,120.00 | 67.16 | 0.00 | - | 15 | 0 |
| 16.05 | 0.00 | - | 6 | 0 | 2,130.00 | 106.63 | 0.00 | - | 1 | 0 |
| 11.55 | 0.00 | - | 1 | 0 | 2,140.00 | 122.32 | 0.00 | - | 1 | 0 |
| 9.00 | 0.00 | - | 16 | 0 | 2,150.00 | 121.83 | 0.00 | - | 1 | 0 |
| 9.70 | 0.00 | - | 15 | 0 | 2,160.00 | 117.80 | 0.00 | - | 2 | 11 |
| 8.45 | 0.00 | - | 2 | 0 | 2,170.00 | 110.02 | 0.00 | - | 1 | 4 |
| 6.40 | 0.00 | - | 10 | 0 | 2,180.00 | 164.93 | 0.00 | - | - | 2 |
| 6.00 | 0.00 | - | 10 | 0 | 2,190.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 0 | 2,200.00 | 169.47 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 5 | 0 | 2,210.00 | 127.58 | 0.00 | - | 1 | 0 |
| 3.87 | 0.00 | - | 12 | 0 | 2,220.00 | - | - | - | - | - |
| 3.37 | 0.00 | - | 12 | 0 | 2,230.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 11 | 0 | 2,240.00 | 171.40 | 0.00 | - | 37 | 14 |
| 2.33 | 0.00 | - | 15 | 0 | 2,250.00 | 166.47 | 0.00 | - | 2 | 0 |
| 1.74 | 0.00 | - | 5 | 0 | 2,260.00 | 175.54 | 0.00 | - | - | 0 |
| 2.01 | 0.00 | - | 3 | 0 | 2,270.00 | - | - | - | - | - |
| 1.82 | 0.00 | - | 3 | 0 | 2,280.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 1 | 0 | 2,290.00 | 201.09 | 0.00 | - | 1 | 1 |
| 1.33 | 0.00 | - | 5 | 0 | 2,300.00 | 191.98 | 0.00 | - | 1 | 1 |
| 1.12 | 0.00 | - | 1 | 0 | 2,310.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 0 | 2,320.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 0 | 2,330.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 318 | 213 | 2,340.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 20 | 0 | 2,350.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 6 | 0 | 2,360.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 2 | 0 | 2,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 0 | 2,380.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 0 | 2,400.00 | 370.80 | 0.00 | - | 3 | 0 |
| 0.50 | 0.00 | - | 3 | 0 | 2,450.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 1 | 34 | 2,500.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 616 | 2,550.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 19 | 0 | 2,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 0 | 2,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 0 | 2,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 2,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 0 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 29 | 2,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 28 | 2,950.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.