Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 3.50 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,050.00 | 4.96 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,100.00 | 5.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,150.00 | 6.50 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 1,200.00 | 6.80 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,250.00 | 4.60 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,300.00 | 7.77 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,350.00 | 5.70 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,400.00 | 22.17 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,450.00 | 7.13 | 0.00 | - | 52 | 2 |
| - | - | - | - | - | 1,500.00 | 8.80 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,550.00 | 10.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,600.00 | 14.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,630.00 | 14.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,640.00 | 18.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 17.20 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,660.00 | 16.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,700.00 | 20.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,710.00 | 20.35 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,750.00 | 22.43 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,760.00 | 43.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,780.00 | 61.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,790.00 | 48.49 | 0.00 | - | - | 34 |
| 368.65 | 0.00 | - | 2 | 2 | 1,800.00 | 34.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,810.00 | 32.82 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,850.00 | 36.40 | 0.00 | - | 1 | 0 |
| 322.34 | 0.00 | - | - | 1 | 1,860.00 | - | - | - | - | - |
| - | - | - | - | - | 1,870.00 | 43.07 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,880.00 | 44.89 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,890.00 | 50.75 | 0.00 | - | - | 0 |
| 296.98 | 0.00 | - | 1 | 1 | 1,900.00 | 46.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,910.00 | 42.84 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,930.00 | 61.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 52.10 | 0.00 | - | 1 | 0 |
| 254.14 | 0.00 | - | 1 | 0 | 1,950.00 | 59.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,960.00 | 60.84 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,970.00 | 64.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,980.00 | 58.80 | 0.00 | - | 1 | 4 |
| 218.53 | 0.00 | - | - | 39 | 1,990.00 | 77.10 | 0.00 | - | 1 | 1 |
| 162.10 | 0.00 | - | 3 | 0 | 2,000.00 | 80.00 | 0.00 | - | 1 | 0 |
| 182.80 | 0.00 | - | - | 4 | 2,010.00 | - | - | - | - | - |
| - | - | - | - | - | 2,020.00 | 100.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,030.00 | 143.45 | 0.00 | - | - | 38 |
| 138.33 | 0.00 | - | 1 | 0 | 2,040.00 | 78.60 | 0.00 | - | 1 | 0 |
| 151.50 | 0.00 | - | 1 | 0 | 2,050.00 | 107.64 | 0.00 | - | 12 | 0 |
| 146.20 | 0.00 | - | 1 | 0 | 2,060.00 | 134.00 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,070.00 | 112.49 | 0.00 | - | 1 | 0 |
| 154.34 | 0.00 | - | - | 1 | 2,080.00 | 112.26 | 0.00 | - | 1 | 2 |
| 165.25 | 0.00 | - | 16 | 18 | 2,090.00 | 93.43 | 0.00 | - | 1 | 9 |
| 83.36 | 0.00 | - | 2 | 0 | 2,100.00 | 126.47 | 0.00 | - | 2 | 0 |
| 154.00 | 0.00 | - | 1 | 4 | 2,110.00 | 132.45 | 0.00 | - | 1 | 0 |
| 107.00 | 0.00 | - | - | 2 | 2,120.00 | - | - | - | - | - |
| - | - | - | - | - | 2,130.00 | 171.30 | 0.00 | - | 20 | 12 |
| 104.50 | 0.00 | - | 4 | 22 | 2,140.00 | 112.90 | 0.00 | - | - | 3 |
| 106.23 | 0.00 | - | 2 | 0 | 2,150.00 | 136.33 | 0.00 | - | 2 | 0 |
| 106.00 | 0.00 | - | - | 2 | 2,170.00 | - | - | - | - | - |
| 56.63 | 0.00 | - | 1 | 0 | 2,180.00 | 142.20 | 0.00 | - | 2 | 0 |
| 107.90 | 0.00 | - | - | 2 | 2,190.00 | - | - | - | - | - |
| 56.29 | 0.00 | - | 26 | 0 | 2,200.00 | 199.64 | 0.00 | - | 2 | 4 |
| 94.80 | 0.00 | - | 1 | 3 | 2,210.00 | - | - | - | - | - |
| 86.82 | 0.00 | - | 5 | 3 | 2,230.00 | - | - | - | - | - |
| 88.93 | 0.00 | - | - | 0 | 2,240.00 | - | - | - | - | - |
| 38.96 | 0.00 | - | 368 | 0 | 2,250.00 | 203.40 | 0.00 | - | 1 | 2 |
| 46.66 | 0.00 | - | 6 | 0 | 2,260.00 | - | - | - | - | - |
| 62.93 | 0.00 | - | 1 | 0 | 2,270.00 | - | - | - | - | - |
| 30.91 | 0.00 | - | 6 | 0 | 2,300.00 | 238.24 | 0.00 | - | - | 1 |
| 38.74 | 0.00 | - | 10 | 21 | 2,320.00 | - | - | - | - | - |
| 23.29 | 0.00 | - | 8 | 0 | 2,350.00 | 316.57 | 0.00 | - | 7 | 0 |
| 26.49 | 0.00 | - | 1 | 0 | 2,360.00 | 324.23 | 0.00 | - | - | 0 |
| 23.40 | 0.00 | - | 3 | 0 | 2,370.00 | - | - | - | - | - |
| 20.90 | 0.00 | - | 1 | 0 | 2,380.00 | - | - | - | - | - |
| 28.34 | 0.00 | - | 1 | 0 | 2,390.00 | - | - | - | - | - |
| 19.67 | 0.00 | - | 4 | 0 | 2,400.00 | - | - | - | - | - |
| 21.09 | 0.00 | - | 1 | 0 | 2,440.00 | - | - | - | - | - |
| 12.72 | 0.00 | - | 1 | 0 | 2,450.00 | - | - | - | - | - |
| 23.92 | 0.00 | - | - | 1 | 2,460.00 | - | - | - | - | - |
| 10.84 | 0.00 | - | 8 | 0 | 2,500.00 | 388.04 | 0.00 | - | 1 | 0 |
| 8.21 | 0.00 | - | 4 | 0 | 2,550.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 0 | 2,600.00 | 529.30 | 0.00 | - | - | 0 |
| 4.70 | 0.00 | - | 1 | 0 | 2,650.00 | - | - | - | - | - |
| 5.64 | 0.00 | - | 7 | 0 | 2,700.00 | - | - | - | - | - |
| 4.59 | 0.00 | - | 7 | 0 | 2,750.00 | - | - | - | - | - |
| 3.78 | 0.00 | - | 1 | 0 | 2,800.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 10 | 0 | 2,850.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | - | 0 | 2,900.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 10 | 11 | 3,000.00 | 859.05 | 0.00 | - | 1 | 0 |
| 1.08 | 0.00 | - | 30 | 0 | 3,100.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.