Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
11 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,185.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,300.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,325.00 | 0.05 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,380.00 | 0.55 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,390.00 | 0.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,400.00 | 0.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,425.00 | 0.40 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,455.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,500.00 | 0.15 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,555.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,565.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,570.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,575.00 | 0.20 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,580.00 | 0.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,585.00 | 0.15 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,590.00 | 0.08 | -0.67 | -89.33% | 1 | 2 |
| - | - | - | - | - | 1,595.00 | 0.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 0.45 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,625.00 | 0.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,635.00 | 1.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,650.00 | 0.20 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 1,665.00 | 0.65 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,670.00 | 1.33 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,690.00 | 0.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.39 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,705.00 | 0.72 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,715.00 | 0.44 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 4.07 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,725.00 | 0.44 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,730.00 | 0.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,740.00 | 0.27 | -0.19 | -41.30% | 2 | 3 |
| - | - | - | - | - | 1,745.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,750.00 | 0.31 | -0.14 | -31.11% | 2 | 7 |
| - | - | - | - | - | 1,755.00 | 1.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,760.00 | 0.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,765.00 | 3.48 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,770.00 | 0.33 | -0.14 | -29.79% | 8 | 12 |
| - | - | - | - | - | 1,775.00 | 0.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,780.00 | 0.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,785.00 | 0.37 | -0.22 | -37.29% | 1 | 3 |
| - | - | - | - | - | 1,790.00 | 0.89 | 0.00 | - | 1 | 58 |
| - | - | - | - | - | 1,795.00 | 3.24 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,800.00 | 0.60 | 0.00 | - | 3 | 228 |
| - | - | - | - | - | 1,805.00 | 5.80 | 0.00 | - | - | 23 |
| - | - | - | - | - | 1,810.00 | 0.67 | 0.00 | - | 1 | 204 |
| - | - | - | - | - | 1,815.00 | 1.04 | 0.00 | - | 20 | 3 |
| - | - | - | - | - | 1,820.00 | 0.56 | 0.00 | - | 4 | 87 |
| - | - | - | - | - | 1,825.00 | 0.65 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 1,830.00 | 0.42 | -0.67 | -61.47% | 10 | 52 |
| - | - | - | - | - | 1,835.00 | 0.45 | -0.10 | -18.18% | 1 | 35 |
| - | - | - | - | - | 1,840.00 | 0.48 | -0.26 | -35.14% | 1 | 179 |
| - | - | - | - | - | 1,845.00 | 1.52 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 1,850.00 | 0.45 | -0.25 | -35.71% | 1 | 410 |
| - | - | - | - | - | 1,855.00 | 1.45 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 1,860.00 | 1.85 | 0.00 | - | 1 | 135 |
| 301.53 | 0.00 | - | - | 3 | 1,865.00 | 1.50 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 1,870.00 | 0.50 | -0.50 | -50.00% | 2 | 109 |
| 292.08 | 0.00 | - | - | 3 | 1,875.00 | 0.97 | 0.00 | - | 1 | 107 |
| - | - | - | - | - | 1,880.00 | 0.50 | -0.50 | -50.00% | 1 | 151 |
| - | - | - | - | - | 1,885.00 | 0.64 | -0.16 | -20.00% | 1 | 213 |
| - | - | - | - | - | 1,890.00 | 1.11 | 0.00 | - | 50 | 110 |
| - | - | - | - | - | 1,895.00 | 3.00 | 0.00 | - | 80 | 216 |
| 327.00 | -19.69 | -5.68% | 4 | 0 | 1,900.00 | 0.64 | -0.20 | -23.81% | 3 | 146 |
| - | - | - | - | - | 1,905.00 | 1.20 | 0.00 | - | 10 | 210 |
| 239.51 | 0.00 | - | - | 2 | 1,910.00 | 0.70 | -0.52 | -42.62% | 2 | 202 |
| - | - | - | - | - | 1,915.00 | 1.90 | 0.00 | - | 5 | 65 |
| 230.45 | 0.00 | - | - | 2 | 1,920.00 | 3.86 | 0.00 | - | 113 | 239 |
| - | - | - | - | - | 1,925.00 | 0.90 | 0.00 | - | 2 | 403 |
| 231.10 | 0.00 | - | - | 2 | 1,930.00 | 1.25 | 0.00 | - | 9 | 276 |
| - | - | - | - | - | 1,935.00 | 1.35 | 0.00 | - | 7 | 485 |
| - | - | - | - | - | 1,940.00 | 1.40 | 0.00 | - | 4 | 306 |
| - | - | - | - | - | 1,945.00 | 0.83 | -0.68 | -45.03% | 1 | 315 |
| - | - | - | - | - | 1,950.00 | 0.85 | -0.45 | -34.62% | 7 | 579 |
| - | - | - | - | - | 1,955.00 | 1.64 | 0.00 | - | 3 | 508 |
| - | - | - | - | - | 1,960.00 | 0.95 | -0.83 | -46.63% | 6 | 195 |
| 146.40 | 0.00 | - | - | 13 | 1,965.00 | 2.60 | 0.00 | - | 1 | 270 |
| 142.70 | 0.00 | - | - | 13 | 1,970.00 | 1.82 | 0.00 | - | 2 | 634 |
| 268.78 | 0.00 | - | 1 | 14 | 1,975.00 | 1.00 | -1.00 | -50.00% | 275 | 8,161 |
| - | - | - | - | - | 1,980.00 | 2.16 | 0.00 | - | 50 | 369 |
| - | - | - | - | - | 1,985.00 | 2.05 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 1,990.00 | 1.30 | -1.13 | -46.50% | 60 | 379 |
| - | - | - | - | - | 1,995.00 | 1.71 | 0.00 | - | 1 | 272 |
| - | - | - | - | - | 2,000.00 | 1.39 | -0.44 | -24.04% | 455 | 142 |
| - | - | - | - | - | 2,005.00 | 2.00 | 0.00 | - | 2 | 67 |
| - | - | - | - | - | 2,010.00 | 2.88 | 0.00 | - | 46 | 150 |
| - | - | - | - | - | 2,015.00 | 1.47 | -1.17 | -44.32% | 2 | 96 |
| - | - | - | - | - | 2,020.00 | 2.78 | 0.00 | - | 32 | 110 |
| - | - | - | - | - | 2,025.00 | 1.78 | -1.84 | -50.83% | 3 | 101 |
| 112.80 | 0.00 | - | - | 1 | 2,030.00 | 3.82 | 0.00 | - | 28 | 77 |
| - | - | - | - | - | 2,035.00 | 1.98 | -1.55 | -43.91% | 1 | 20 |
| - | - | - | - | - | 2,040.00 | 1.98 | -0.87 | -30.53% | 20 | 113 |
| - | - | - | - | - | 2,045.00 | 3.87 | 0.00 | - | 13 | 48 |
| - | - | - | - | - | 2,050.00 | 2.19 | -1.00 | -31.35% | 20 | 66 |
| - | - | - | - | - | 2,055.00 | 4.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,060.00 | 2.42 | -1.18 | -32.78% | 6 | 247 |
| 65.87 | 0.00 | - | - | 3 | 2,065.00 | 2.61 | -2.89 | -52.55% | 2 | 62 |
| 163.83 | 0.00 | - | 5 | 9 | 2,070.00 | 3.04 | -1.16 | -27.62% | 62 | 252 |
| - | - | - | - | - | 2,075.00 | 3.60 | -2.52 | -41.18% | 277 | 6,040 |
| - | - | - | - | - | 2,080.00 | 3.75 | -1.04 | -21.71% | 63 | 59 |
| 142.36 | -18.76 | -11.64% | 2 | 2 | 2,085.00 | 6.27 | 0.00 | - | 2 | 9 |
| 147.27 | -4.73 | -3.11% | 4 | 13 | 2,090.00 | 4.50 | -0.95 | -17.43% | 16 | 185 |
| - | - | - | - | - | 2,095.00 | 4.90 | -1.10 | -18.33% | 3 | 19 |
| 137.81 | +27.88 | +25.36% | 8 | 13 | 2,100.00 | 5.44 | -0.81 | -12.96% | 419 | 169 |
| 93.37 | 0.00 | - | - | 1 | 2,105.00 | 4.57 | -2.34 | -33.86% | 10 | 9 |
| - | - | - | - | - | 2,110.00 | 6.27 | -1.20 | -16.06% | 14 | 49 |
| - | - | - | - | - | 2,115.00 | 7.08 | -1.01 | -12.48% | 27 | 22 |
| - | - | - | - | - | 2,120.00 | 7.75 | -1.25 | -13.89% | 18 | 23 |
| 108.33 | +4.08 | +3.91% | 20 | 10 | 2,125.00 | 7.70 | -1.75 | -18.52% | 23 | 21 |
| 84.69 | 0.00 | - | 2 | 6 | 2,130.00 | 8.01 | -2.00 | -19.98% | 3 | 29 |
| 99.90 | +29.30 | +41.50% | 20 | 0 | 2,135.00 | 7.05 | -4.00 | -36.20% | 2 | 13 |
| 95.34 | -0.98 | -1.02% | 2 | 19 | 2,140.00 | 10.30 | -7.20 | -41.14% | 3 | 58 |
| 42.60 | 0.00 | - | 1 | 1 | 2,145.00 | 14.95 | 0.00 | - | 5 | 41 |
| 92.01 | +18.76 | +25.61% | 1 | 8 | 2,150.00 | 12.55 | -2.05 | -14.04% | 9 | 200 |
| - | - | - | - | - | 2,155.00 | 12.30 | -2.95 | -19.34% | 3 | 22 |
| 98.45 | 0.00 | - | 7 | 10 | 2,160.00 | 14.00 | -2.22 | -13.69% | 5 | 46 |
| 73.70 | 0.00 | - | 2 | 2 | 2,165.00 | 13.44 | -9.97 | -42.59% | 1 | 24 |
| 78.65 | -19.16 | -19.59% | 8 | 1 | 2,170.00 | 16.30 | -3.48 | -17.59% | 14 | 45 |
| 73.69 | -21.37 | -22.48% | 24 | 1 | 2,175.00 | 18.53 | -5.65 | -23.37% | 20 | 19 |
| 61.80 | 0.00 | - | 1 | 14 | 2,180.00 | 19.86 | -3.36 | -14.47% | 259 | 331 |
| 58.55 | 0.00 | - | 1 | 3 | 2,185.00 | 15.66 | -8.24 | -34.48% | 2 | 42 |
| 80.50 | 0.00 | - | 20 | 10 | 2,190.00 | 22.15 | -4.34 | -16.38% | 20 | 94 |
| - | - | - | - | - | 2,195.00 | 21.46 | -5.28 | -19.75% | 5 | 60 |
| 40.80 | 0.00 | - | 1 | 14 | 2,200.00 | 23.13 | -7.65 | -24.85% | 17 | 243 |
| 43.56 | 0.00 | - | 8 | 1 | 2,205.00 | 22.40 | -9.30 | -29.34% | 1 | 9 |
| 47.49 | +6.29 | +15.27% | 3 | 30 | 2,210.00 | 30.36 | -5.34 | -14.96% | 250 | 2 |
| 48.17 | +12.92 | +36.65% | 1 | 9 | 2,215.00 | 40.80 | 0.00 | - | 19 | 22 |
| 71.16 | 0.00 | - | 4 | 13 | 2,220.00 | 34.80 | -4.20 | -10.77% | 4 | 67 |
| 41.67 | +5.57 | +15.43% | 40 | 57 | 2,225.00 | - | - | - | - | - |
| 33.29 | 0.00 | - | 1 | 28 | 2,230.00 | 38.23 | -6.67 | -14.86% | 9 | 215 |
| 34.20 | +2.41 | +7.58% | 5 | 5 | 2,235.00 | 34.05 | -12.44 | -26.76% | 3 | 7 |
| 43.40 | +14.57 | +50.54% | 1 | 15 | 2,240.00 | 36.35 | -14.15 | -28.02% | 7 | 9 |
| 33.57 | +1.07 | +3.29% | 1 | 12 | 2,245.00 | 49.90 | 0.00 | - | - | 10 |
| 36.92 | +12.32 | +50.08% | 11 | 58 | 2,250.00 | 66.32 | 0.00 | - | 24 | 23 |
| 24.25 | 0.00 | - | 5 | 8 | 2,255.00 | 52.10 | 0.00 | - | - | 1 |
| 22.57 | +1.97 | +9.56% | 13 | 39 | 2,260.00 | 44.37 | -23.57 | -34.69% | 1 | 14 |
| 21.60 | +2.85 | +15.20% | 25 | 48 | 2,270.00 | 69.57 | 0.00 | - | 5 | 28 |
| 20.00 | +2.41 | +13.70% | 15 | 33 | 2,275.00 | 83.79 | 0.00 | - | 2 | 5 |
| 22.20 | +10.44 | +88.78% | 9 | 70 | 2,280.00 | 73.48 | 0.00 | - | 1 | 51 |
| 16.80 | +2.08 | +14.13% | 12 | 3,033 | 2,285.00 | 172.79 | 0.00 | - | - | 1 |
| 21.00 | +7.49 | +55.44% | 7 | 239 | 2,290.00 | - | - | - | - | - |
| 16.10 | +5.56 | +52.75% | 4 | 3 | 2,295.00 | - | - | - | - | - |
| 11.74 | +0.74 | +6.73% | 25 | 130 | 2,300.00 | - | - | - | - | - |
| 10.30 | +0.21 | +2.08% | 2 | 14 | 2,305.00 | - | - | - | - | - |
| 15.04 | +8.51 | +130.32% | 11 | 183 | 2,310.00 | 113.15 | 0.00 | - | 12 | 11 |
| 20.02 | 0.00 | - | 1 | 30 | 2,315.00 | - | - | - | - | - |
| 10.26 | +2.29 | +28.73% | 12 | 11 | 2,320.00 | - | - | - | - | - |
| 7.80 | +2.24 | +40.29% | 1 | 97 | 2,325.00 | 118.27 | 0.00 | - | 3 | 0 |
| 5.80 | 0.00 | - | 2 | 43 | 2,330.00 | - | - | - | - | - |
| 10.40 | +4.29 | +70.21% | 14 | 3,070 | 2,335.00 | - | - | - | - | - |
| 9.50 | +3.20 | +50.79% | 1 | 16 | 2,340.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 126 | 2,345.00 | 119.40 | 0.00 | - | 1 | 1 |
| 4.77 | 0.00 | - | 1 | 208 | 2,350.00 | 148.40 | 0.00 | - | 8 | 5 |
| 6.64 | +3.59 | +117.70% | 10 | 147 | 2,355.00 | 152.69 | 0.00 | - | - | 5 |
| 3.97 | -0.48 | -10.79% | 6 | 548 | 2,360.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 1 | 44 | 2,365.00 | - | - | - | - | - |
| 3.15 | -0.65 | -17.11% | 6 | 44 | 2,370.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 10 | 18 | 2,375.00 | - | - | - | - | - |
| 3.48 | +0.46 | +15.23% | 1 | 25 | 2,380.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 11 | 34 | 2,385.00 | - | - | - | - | - |
| 2.91 | +0.51 | +21.25% | 1 | 17 | 2,390.00 | - | - | - | - | - |
| 2.83 | 0.00 | - | 280 | 282 | 2,395.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 20 | 397 | 2,400.00 | 176.08 | 0.00 | - | 3 | 3 |
| 1.75 | +0.25 | +16.67% | 20 | 175 | 2,405.00 | 180.88 | 0.00 | - | 3 | 3 |
| 2.06 | +0.06 | +3.00% | 1 | 429 | 2,410.00 | - | - | - | - | - |
| 1.52 | +0.30 | +24.59% | 41 | 110 | 2,415.00 | - | - | - | - | - |
| 1.33 | +0.13 | +10.83% | 5 | 473 | 2,420.00 | - | - | - | - | - |
| 1.78 | +0.58 | +48.33% | 20 | 158 | 2,425.00 | - | - | - | - | - |
| 1.17 | -0.08 | -6.40% | 7 | 108 | 2,430.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 3 | 29 | 2,435.00 | - | - | - | - | - |
| 1.04 | -0.47 | -31.13% | 1 | 146 | 2,440.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 38 | 2,445.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 96 | 2,450.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 34 | 93 | 2,455.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 83 | 2,460.00 | - | - | - | - | - |
| 0.83 | -1.79 | -68.32% | 1 | 77 | 2,465.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 90 | 2,470.00 | - | - | - | - | - |
| 0.78 | +0.07 | +9.86% | 10 | 655 | 2,475.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 107 | 2,480.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 9 | 2,485.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 82 | 2,490.00 | - | - | - | - | - |
| 5.48 | 0.00 | - | - | 30 | 2,495.00 | - | - | - | - | - |
| 0.50 | -0.10 | -16.67% | 1 | 31 | 2,500.00 | - | - | - | - | - |
| 0.54 | -0.08 | -12.90% | 1 | 6 | 2,505.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 3 | 3 | 2,515.00 | - | - | - | - | - |
| 0.40 | -0.10 | -20.00% | 1 | 4 | 2,525.00 | - | - | - | - | - |
| 0.30 | -1.03 | -77.44% | 2 | 3 | 2,540.00 | - | - | - | - | - |
| 0.46 | -0.82 | -64.06% | 1 | 1 | 2,550.00 | 346.17 | 0.00 | - | - | 10 |
| 0.94 | 0.00 | - | 1 | 1 | 2,560.00 | - | - | - | - | - |
| 0.60 | -0.85 | -58.62% | 1 | 1 | 2,565.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 1 | 2,570.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 1 | 2,600.00 | 395.37 | 0.00 | - | - | 10 |
| 1.60 | 0.00 | - | 1 | 1 | 2,610.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 10 | 2,625.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 1 | 2,655.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 2,675.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 0 | 2,685.00 | - | - | - | - | - |
| 0.15 | +0.05 | +50.00% | 6 | 37 | 2,690.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.