Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,320.00 | 0.30 | -0.23 | -43.40% | 14 | 15 |
| - | - | - | - | - | 1,500.00 | 1.20 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,650.00 | 2.46 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,680.00 | 2.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,690.00 | 1.62 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,700.00 | 1.87 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,730.00 | 4.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,750.00 | 2.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,760.00 | 2.77 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,770.00 | 3.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 1,780.00 | 3.75 | 0.00 | - | 7 | 275 |
| - | - | - | - | - | 1,785.00 | 5.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,795.00 | 7.07 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,800.00 | 4.90 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 1,805.00 | 7.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,810.00 | 3.71 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,820.00 | 4.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,825.00 | 4.21 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 1,830.00 | 4.85 | -0.95 | -16.38% | 4 | 2 |
| - | - | - | - | - | 1,835.00 | 5.17 | -1.15 | -18.20% | 1 | 4 |
| - | - | - | - | - | 1,840.00 | 5.41 | +0.66 | +13.89% | 1 | 10 |
| - | - | - | - | - | 1,845.00 | 5.17 | 0.00 | - | 38 | 37 |
| - | - | - | - | - | 1,850.00 | 6.05 | -0.97 | -13.82% | 8 | 39 |
| - | - | - | - | - | 1,855.00 | 5.92 | +0.20 | +3.50% | 1 | 32 |
| - | - | - | - | - | 1,860.00 | 8.33 | 0.00 | - | - | 12 |
| - | - | - | - | - | 1,865.00 | 6.62 | +0.49 | +7.99% | 2 | 7 |
| - | - | - | - | - | 1,870.00 | 7.09 | +0.69 | +10.78% | 4 | 17 |
| - | - | - | - | - | 1,875.00 | 7.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,880.00 | 8.15 | +0.66 | +8.81% | 2 | 6 |
| - | - | - | - | - | 1,885.00 | 8.45 | -1.20 | -12.44% | 4 | 1 |
| 168.61 | 0.00 | - | 4 | 4 | 1,890.00 | 9.16 | -2.28 | -19.93% | 3 | 9 |
| 164.25 | 0.00 | - | 1 | 1 | 1,895.00 | 9.96 | +1.26 | +14.48% | 2 | 4 |
| 157.52 | 0.00 | - | 3 | 3 | 1,900.00 | 9.26 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 1,905.00 | 16.19 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,910.00 | 11.36 | +0.70 | +6.57% | 9 | 2 |
| - | - | - | - | - | 1,915.00 | 10.81 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 1,920.00 | 14.16 | +2.45 | +20.92% | 1 | 40 |
| - | - | - | - | - | 1,925.00 | 14.65 | +1.78 | +13.83% | 1 | 11 |
| - | - | - | - | - | 1,930.00 | 14.91 | +1.86 | +14.25% | 2 | 18 |
| - | - | - | - | - | 1,935.00 | 19.06 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,940.00 | 14.60 | 0.00 | - | 19 | 48 |
| - | - | - | - | - | 1,945.00 | 17.92 | +1.98 | +12.42% | 1 | 13 |
| - | - | - | - | - | 1,950.00 | 20.63 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 1,960.00 | 20.91 | -4.09 | -16.36% | 11 | 34 |
| - | - | - | - | - | 1,965.00 | 23.66 | +0.06 | +0.25% | 1 | 4 |
| - | - | - | - | - | 1,970.00 | 20.67 | 0.00 | - | 13 | 23 |
| - | - | - | - | - | 1,975.00 | 23.40 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 1,980.00 | 23.10 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 1,985.00 | 24.56 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,990.00 | 34.33 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,995.00 | 39.35 | 0.00 | - | - | 1 |
| 74.08 | 0.00 | - | - | 4 | 2,000.00 | 33.39 | +4.42 | +15.26% | 50 | 38 |
| 66.84 | 0.00 | - | 8 | 9 | 2,010.00 | 36.63 | +4.45 | +13.83% | 20 | 30 |
| - | - | - | - | - | 2,015.00 | 41.65 | 0.00 | - | 5 | 13 |
| 67.13 | 0.00 | - | 3 | 15 | 2,020.00 | 35.58 | 0.00 | - | 32 | 34 |
| 51.55 | -12.03 | -18.92% | 1 | 16 | 2,025.00 | 37.42 | 0.00 | - | 5 | 14 |
| 55.13 | 0.00 | - | 10 | 21 | 2,030.00 | 45.85 | +5.95 | +14.91% | 1 | 12 |
| 41.44 | -0.18 | -0.43% | 1 | 5 | 2,040.00 | - | - | - | - | - |
| - | - | - | - | - | 2,045.00 | 68.88 | 0.00 | - | - | 10 |
| 37.71 | -6.70 | -15.09% | 10 | 7 | 2,050.00 | 60.92 | 0.00 | - | - | 6 |
| - | - | - | - | - | 2,055.00 | 58.04 | +1.34 | +2.36% | 10 | 4 |
| 33.10 | -6.68 | -16.79% | 10 | 58 | 2,060.00 | 63.37 | 0.00 | - | - | 15 |
| - | - | - | - | - | 2,070.00 | 66.19 | 0.00 | - | 1 | 1 |
| 24.67 | 0.00 | - | 7 | 7 | 2,085.00 | - | - | - | - | - |
| 20.98 | 0.00 | - | - | 1 | 2,090.00 | - | - | - | - | - |
| 20.28 | 0.00 | - | 1 | 2 | 2,100.00 | - | - | - | - | - |
| 22.49 | 0.00 | - | 1 | 1 | 2,105.00 | - | - | - | - | - |
| 18.52 | +0.81 | +4.57% | 1 | 4 | 2,110.00 | - | - | - | - | - |
| 14.28 | -1.42 | -9.04% | 1 | 21 | 2,120.00 | - | - | - | - | - |
| 12.31 | -5.50 | -30.88% | 1 | 8 | 2,130.00 | - | - | - | - | - |
| 12.27 | -0.85 | -6.48% | 6 | 6 | 2,135.00 | - | - | - | - | - |
| 12.02 | +0.14 | +1.18% | 2 | 20 | 2,140.00 | - | - | - | - | - |
| 11.27 | 0.00 | - | 1 | 1 | 2,145.00 | - | - | - | - | - |
| 12.22 | 0.00 | - | 4 | 15 | 2,150.00 | - | - | - | - | - |
| 9.07 | -3.40 | -27.27% | 6 | 42 | 2,155.00 | - | - | - | - | - |
| 9.27 | 0.00 | - | 1 | 2 | 2,165.00 | - | - | - | - | - |
| 6.75 | -3.16 | -31.89% | 7 | 13 | 2,175.00 | - | - | - | - | - |
| 9.49 | 0.00 | - | - | 14 | 2,180.00 | - | - | - | - | - |
| 5.36 | -2.13 | -28.44% | 4 | 18 | 2,185.00 | - | - | - | - | - |
| 6.96 | 0.00 | - | 1 | 39 | 2,190.00 | 170.45 | 0.00 | - | - | 2 |
| 6.72 | 0.00 | - | 1 | 2 | 2,195.00 | - | - | - | - | - |
| 4.22 | -0.78 | -15.60% | 4 | 12 | 2,200.00 | 179.35 | 0.00 | - | - | 2 |
| 3.16 | -1.64 | -34.17% | 1 | 18 | 2,215.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 2 | 10 | 2,220.00 | - | - | - | - | - |
| 5.35 | 0.00 | - | - | 2 | 2,225.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 2 | 268 | 2,240.00 | - | - | - | - | - |
| 3.02 | 0.00 | - | 4 | 13 | 2,250.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | - | 1 | 2,255.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 1 | 2,260.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 1 | 2,300.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 2 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,325.00 | 303.10 | 0.00 | - | 1 | 1 |
| 1.74 | 0.00 | - | - | 1 | 2,340.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 12 | 16 | 2,350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.