Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
30 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 953.58 | 0.00 | - | - | 2 | 1,050.00 | 0.22 | 0.00 | - | 1 | 0 |
| 927.35 | 0.00 | - | - | 10 | 1,100.00 | 0.37 | 0.00 | - | 15 | 0 |
| 878.52 | 0.00 | - | - | 10 | 1,150.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 0.67 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,350.00 | 1.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,400.00 | 5.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,450.00 | 1.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,500.00 | 1.90 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,550.00 | 2.57 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,600.00 | 2.99 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,640.00 | 2.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,650.00 | 4.71 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,680.00 | 22.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,690.00 | 5.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,700.00 | 4.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,720.00 | 5.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,730.00 | 4.83 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,740.00 | 5.91 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,750.00 | 7.61 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,760.00 | 5.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,770.00 | 6.33 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,780.00 | 6.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,790.00 | 9.59 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,800.00 | 10.79 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,810.00 | 11.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,820.00 | 8.99 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,830.00 | 9.78 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,840.00 | 14.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,850.00 | 15.26 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,860.00 | 12.50 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,870.00 | 13.61 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 1,880.00 | 14.70 | 0.00 | - | 10 | 0 |
| 251.30 | 0.00 | - | - | 1 | 1,890.00 | 16.38 | 0.00 | - | 3 | 0 |
| 157.43 | 0.00 | - | - | 0 | 1,900.00 | 19.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,910.00 | 23.01 | 0.00 | - | 4 | 0 |
| 153.59 | 0.00 | - | 2 | 1 | 1,920.00 | 19.66 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,930.00 | 27.27 | 0.00 | - | 63 | 0 |
| 208.25 | 0.00 | - | - | 1 | 1,940.00 | 30.30 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 1,950.00 | 31.83 | 0.00 | - | 121 | 0 |
| 123.60 | 0.00 | - | - | 1 | 1,960.00 | 30.68 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,970.00 | 32.22 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 1,980.00 | 32.99 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,990.00 | 36.99 | 0.00 | - | 16 | 0 |
| 91.94 | 0.00 | - | 1 | 0 | 2,000.00 | 41.93 | 0.00 | - | 53 | 0 |
| 86.38 | 0.00 | - | 5 | 0 | 2,010.00 | 46.27 | 0.00 | - | 124 | 0 |
| - | - | - | - | - | 2,020.00 | 47.65 | 0.00 | - | 24 | 0 |
| 65.59 | 0.00 | - | 1 | 0 | 2,030.00 | 53.40 | 0.00 | - | 15 | 0 |
| 72.64 | 0.00 | - | 2 | 0 | 2,040.00 | 55.46 | 0.00 | - | 60 | 0 |
| 62.73 | 0.00 | - | 20 | 0 | 2,050.00 | 69.96 | 0.00 | - | 1 | 0 |
| 58.44 | 0.00 | - | 11 | 0 | 2,060.00 | 68.34 | 0.00 | - | 12 | 0 |
| 60.70 | 0.00 | - | 24 | 0 | 2,070.00 | 71.49 | 0.00 | - | 14 | 0 |
| 43.12 | 0.00 | - | 22 | 0 | 2,080.00 | 59.58 | 0.00 | - | 1 | 0 |
| 45.16 | 0.00 | - | 5 | 0 | 2,090.00 | 90.72 | 0.00 | - | 80 | 0 |
| 40.35 | 0.00 | - | 6 | 0 | 2,100.00 | 74.17 | 0.00 | - | 149 | 0 |
| 40.75 | 0.00 | - | 6 | 0 | 2,110.00 | 69.57 | 0.00 | - | 2 | 18 |
| 33.37 | 0.00 | - | 5 | 0 | 2,120.00 | - | - | - | - | - |
| 33.75 | 0.00 | - | 9 | 0 | 2,130.00 | 134.60 | 0.00 | - | 1 | 2 |
| 46.80 | 0.00 | - | 9 | 0 | 2,140.00 | 138.88 | 0.00 | - | 2 | 0 |
| 27.33 | 0.00 | - | 3 | 0 | 2,150.00 | 104.40 | 0.00 | - | 2 | 0 |
| 19.40 | 0.00 | - | 24 | 0 | 2,160.00 | 109.90 | 0.00 | - | 1 | 0 |
| 17.01 | 0.00 | - | 1 | 0 | 2,170.00 | 98.90 | 0.00 | - | - | 2 |
| 20.66 | 0.00 | - | 20 | 0 | 2,180.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 7 | 7 | 2,190.00 | 129.60 | 0.00 | - | 1 | 0 |
| 17.21 | 0.00 | - | 5 | 0 | 2,200.00 | 142.08 | 0.00 | - | 3 | 0 |
| 22.91 | 0.00 | - | 1 | 0 | 2,210.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 26 | 0 | 2,220.00 | 155.50 | 0.00 | - | 1 | 0 |
| 12.72 | 0.00 | - | 10 | 0 | 2,230.00 | - | - | - | - | - |
| 10.51 | 0.00 | - | 4 | 0 | 2,240.00 | - | - | - | - | - |
| 9.12 | 0.00 | - | 5 | 0 | 2,250.00 | - | - | - | - | - |
| 9.25 | 0.00 | - | 3 | 0 | 2,260.00 | - | - | - | - | - |
| 7.09 | 0.00 | - | 1 | 0 | 2,270.00 | - | - | - | - | - |
| 11.84 | 0.00 | - | 3 | 0 | 2,280.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 7 | 0 | 2,290.00 | - | - | - | - | - |
| 4.69 | 0.00 | - | 6 | 0 | 2,300.00 | 256.96 | 0.00 | - | 2 | 5 |
| 4.65 | 0.00 | - | 1 | 0 | 2,310.00 | - | - | - | - | - |
| 4.06 | 0.00 | - | 1 | 0 | 2,320.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 2,330.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | 24 | 0 | 2,340.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 0 | 2,350.00 | - | - | - | - | - |
| 12.77 | 0.00 | - | 1 | 1 | 2,370.00 | - | - | - | - | - |
| 4.21 | 0.00 | - | 2 | 0 | 2,380.00 | - | - | - | - | - |
| 10.81 | 0.00 | - | 2 | 2 | 2,390.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 2 | 0 | 2,400.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 1 | 0 | 2,410.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 0 | 2,420.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 24 | 0 | 2,440.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 30 | 0 | 2,500.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 0 | 2,550.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 10 | 0 | 2,600.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 12 | 0 | 2,650.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 0 | 2,700.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 0 | 2,750.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 28 | 2,800.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 2 | 2,850.00 | 811.73 | 0.00 | - | - | 2 |
| 0.10 | 0.00 | - | 10 | 0 | 3,000.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | - | 100 | 3,050.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.