Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,100.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,150.00 | 0.27 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,250.00 | 0.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,300.00 | 0.65 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,350.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 0.95 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,450.00 | 0.97 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,500.00 | 1.32 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,550.00 | 1.85 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,600.00 | 2.07 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,650.00 | 2.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,700.00 | 2.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,750.00 | 3.90 | 0.00 | - | 5 | 0 |
| 247.38 | 0.00 | - | 4 | 0 | 1,790.00 | 5.20 | 0.00 | - | 8 | 0 |
| 283.28 | 0.00 | - | 1 | 0 | 1,795.00 | 5.26 | 0.00 | - | 8 | 0 |
| 274.38 | 0.00 | - | 1 | 0 | 1,800.00 | 5.40 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,805.00 | 5.65 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 1,810.00 | 8.42 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,815.00 | 8.62 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,820.00 | 6.14 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,825.00 | 9.79 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,830.00 | 8.92 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,835.00 | 7.28 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,840.00 | 7.75 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,845.00 | 8.25 | 0.00 | - | 1 | 0 |
| 204.32 | 0.00 | - | - | 0 | 1,850.00 | 8.70 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,855.00 | 9.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,860.00 | 11.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,865.00 | 9.71 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,870.00 | 10.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,875.00 | 10.99 | 0.00 | - | 4 | 0 |
| 178.42 | 0.00 | - | - | 0 | 1,880.00 | 11.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,885.00 | 11.59 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,890.00 | 12.21 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,895.00 | 14.32 | 0.00 | - | 3 | 0 |
| 152.26 | 0.00 | - | 4 | 0 | 1,900.00 | 13.74 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 1,905.00 | 14.12 | 0.00 | - | 1 | 0 |
| 153.21 | 0.00 | - | 6 | 0 | 1,910.00 | 14.67 | 0.00 | - | 1 | 0 |
| 151.38 | 0.00 | - | 3 | 0 | 1,915.00 | 18.30 | 0.00 | - | 16 | 0 |
| 188.13 | 0.00 | - | 2 | 0 | 1,920.00 | 15.84 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,925.00 | 16.70 | 0.00 | - | 25 | 0 |
| 115.82 | 0.00 | - | - | 0 | 1,930.00 | 17.77 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,935.00 | 18.62 | 0.00 | - | 8 | 0 |
| 116.05 | 0.00 | - | 2 | 0 | 1,940.00 | 19.79 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,945.00 | 20.25 | 0.00 | - | 5 | 0 |
| 107.54 | 0.00 | - | 1 | 0 | 1,950.00 | 21.78 | 0.00 | - | 67 | 0 |
| - | - | - | - | - | 1,955.00 | 23.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,960.00 | 25.37 | 0.00 | - | 29 | 0 |
| 106.22 | 0.00 | - | 3 | 0 | 1,965.00 | 25.57 | 0.00 | - | 5 | 0 |
| 96.76 | 0.00 | - | 9 | 0 | 1,970.00 | 26.31 | 0.00 | - | 25 | 0 |
| 93.76 | 0.00 | - | 1 | 0 | 1,975.00 | 26.07 | 0.00 | - | 1 | 0 |
| 84.93 | 0.00 | - | 2 | 0 | 1,980.00 | 28.30 | 0.00 | - | 7 | 0 |
| 78.42 | 0.00 | - | 1 | 0 | 1,985.00 | 30.05 | 0.00 | - | 3 | 0 |
| 80.85 | 0.00 | - | 4 | 0 | 1,990.00 | 39.13 | 0.00 | - | 191 | 0 |
| 69.77 | 0.00 | - | - | 0 | 1,995.00 | 36.34 | 0.00 | - | 2 | 0 |
| 73.58 | 0.00 | - | 14 | 0 | 2,000.00 | 35.11 | 0.00 | - | 422 | 0 |
| 82.00 | 0.00 | - | 1 | 0 | 2,005.00 | 36.55 | 0.00 | - | 3 | 0 |
| 77.50 | 0.00 | - | 2 | 0 | 2,010.00 | 40.49 | 0.00 | - | 140 | 0 |
| 74.92 | 0.00 | - | 10 | 0 | 2,015.00 | 40.34 | 0.00 | - | 11 | 0 |
| 73.72 | 0.00 | - | 4 | 0 | 2,020.00 | 45.06 | 0.00 | - | 43 | 0 |
| 69.00 | 0.00 | - | 2 | 0 | 2,025.00 | 47.52 | 0.00 | - | 1 | 0 |
| 54.73 | 0.00 | - | 30 | 0 | 2,030.00 | 45.88 | 0.00 | - | 45 | 0 |
| 65.95 | 0.00 | - | 1 | 0 | 2,035.00 | 47.33 | 0.00 | - | 1 | 0 |
| 63.33 | 0.00 | - | 1 | 0 | 2,040.00 | 50.10 | 0.00 | - | 24 | 0 |
| 56.56 | 0.00 | - | 10 | 0 | 2,045.00 | 52.70 | 0.00 | - | 10 | 0 |
| 56.57 | 0.00 | - | 72 | 0 | 2,050.00 | 56.56 | 0.00 | - | 123 | 0 |
| 51.86 | 0.00 | - | 38 | 0 | 2,055.00 | 57.64 | 0.00 | - | 19 | 0 |
| 49.70 | 0.00 | - | 2 | 0 | 2,060.00 | 62.74 | 0.00 | - | 69 | 0 |
| 45.35 | 0.00 | - | 22 | 0 | 2,065.00 | 61.18 | 0.00 | - | 1 | 0 |
| 45.20 | 0.00 | - | 115 | 0 | 2,070.00 | 65.40 | 0.00 | - | 14 | 0 |
| 43.00 | 0.00 | - | 9 | 0 | 2,075.00 | 91.46 | 0.00 | - | 12 | 0 |
| 40.80 | 0.00 | - | 1 | 0 | 2,080.00 | 82.12 | 0.00 | - | 2 | 0 |
| 48.00 | 0.00 | - | 12 | 0 | 2,085.00 | 76.90 | 0.00 | - | 6 | 0 |
| 37.79 | 0.00 | - | 1 | 0 | 2,090.00 | 74.30 | 0.00 | - | 3 | 0 |
| 35.20 | 0.00 | - | 13 | 0 | 2,095.00 | 83.10 | 0.00 | - | 7 | 0 |
| 33.66 | 0.00 | - | 2 | 0 | 2,100.00 | 80.15 | 0.00 | - | 60 | 0 |
| 25.27 | 0.00 | - | 1 | 0 | 2,105.00 | 66.39 | 0.00 | - | 15 | 0 |
| 25.33 | 0.00 | - | 3 | 0 | 2,110.00 | 94.49 | 0.00 | - | 10 | 0 |
| 27.86 | 0.00 | - | 4 | 0 | 2,115.00 | 96.40 | 0.00 | - | 2 | 0 |
| 26.10 | 0.00 | - | 1 | 0 | 2,120.00 | 116.15 | 0.00 | - | 3 | 0 |
| 26.40 | 0.00 | - | 3 | 0 | 2,125.00 | 74.86 | 0.00 | - | 12 | 12 |
| 24.00 | 0.00 | - | 2 | 0 | 2,130.00 | 123.65 | 0.00 | - | - | 0 |
| 23.50 | 0.00 | - | 3 | 0 | 2,135.00 | 108.98 | 0.00 | - | 4 | 0 |
| 21.40 | 0.00 | - | 13 | 0 | 2,140.00 | 115.52 | 0.00 | - | 2 | 0 |
| 19.70 | 0.00 | - | 21 | 0 | 2,145.00 | 99.82 | 0.00 | - | - | 0 |
| 17.53 | 0.00 | - | 86 | 0 | 2,150.00 | 129.53 | 0.00 | - | 67 | 0 |
| 19.50 | 0.00 | - | 19 | 0 | 2,155.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 1 | 0 | 2,160.00 | 129.74 | 0.00 | - | 18 | 0 |
| 17.50 | 0.00 | - | 6 | 0 | 2,165.00 | - | - | - | - | - |
| 15.17 | 0.00 | - | 6 | 0 | 2,170.00 | - | - | - | - | - |
| 13.22 | 0.00 | - | 2 | 0 | 2,175.00 | - | - | - | - | - |
| 12.93 | 0.00 | - | 4 | 0 | 2,180.00 | 104.50 | 0.00 | - | - | 3 |
| 12.45 | 0.00 | - | 1 | 0 | 2,185.00 | - | - | - | - | - |
| 11.81 | 0.00 | - | 23 | 0 | 2,190.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 0 | 2,195.00 | 123.04 | 0.00 | - | 10 | 0 |
| 10.06 | 0.00 | - | 16 | 0 | 2,200.00 | 158.47 | 0.00 | - | 28 | 0 |
| 9.18 | 0.00 | - | 4 | 0 | 2,205.00 | - | - | - | - | - |
| 9.26 | 0.00 | - | 1 | 0 | 2,210.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 33 | 0 | 2,215.00 | - | - | - | - | - |
| 9.41 | 0.00 | - | 19 | 0 | 2,220.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 5 | 0 | 2,225.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 30 | 0 | 2,230.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 11 | 0 | 2,235.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 2 | 0 | 2,240.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 10 | 0 | 2,245.00 | - | - | - | - | - |
| 4.93 | 0.00 | - | 6 | 0 | 2,250.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 7 | 0 | 2,255.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 11 | 0 | 2,260.00 | 197.10 | 0.00 | - | 2 | 0 |
| 4.50 | 0.00 | - | 8 | 0 | 2,265.00 | 201.64 | 0.00 | - | 2 | 0 |
| 4.21 | 0.00 | - | 1 | 0 | 2,270.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 31 | 0 | 2,275.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 0 | 2,280.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 2 | 0 | 2,285.00 | 226.12 | 0.00 | - | - | 1 |
| 3.45 | 0.00 | - | 10 | 0 | 2,290.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 0 | 2,295.00 | - | - | - | - | - |
| 2.81 | 0.00 | - | 30 | 0 | 2,300.00 | 243.11 | 0.00 | - | - | 0 |
| 6.97 | 0.00 | - | 40 | 0 | 2,305.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 20 | 0 | 2,310.00 | - | - | - | - | - |
| 2.92 | 0.00 | - | 1 | 0 | 2,315.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 10 | 0 | 2,320.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 3 | 2,325.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 0 | 2,330.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 0 | 2,335.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 7 | 0 | 2,340.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 0 | 2,345.00 | 266.10 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 1 | 0 | 2,350.00 | 238.84 | 0.00 | - | 3 | 3 |
| 4.73 | 0.00 | - | 10 | 0 | 2,360.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 22 | 0 | 2,375.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 14 | 0 | 2,380.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 5 | 0 | 2,400.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 24 | 0 | 2,405.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 16 | 0 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 4 | 0 | 2,500.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 26 | 0 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 0 | 2,650.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 0 | 2,700.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 0 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 0 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 0 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 0 | 2,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 3,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.