Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
31 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 1.80 | -1.70 | -48.57% | 1 | 11 |
| - | - | - | - | - | 1,200.00 | 2.29 | 0.00 | - | 1 | 15 |
| 964.20 | 0.00 | - | - | 1 | 1,250.00 | 4.39 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,300.00 | 2.70 | -0.10 | -3.57% | 9 | 10 |
| - | - | - | - | - | 1,400.00 | 4.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,450.00 | 4.40 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,500.00 | 4.90 | -1.41 | -22.35% | 3 | 5 |
| - | - | - | - | - | 1,550.00 | 7.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,600.00 | 8.76 | 0.00 | - | 560 | 940 |
| - | - | - | - | - | 1,650.00 | 8.39 | 0.00 | - | 2 | 417 |
| - | - | - | - | - | 1,700.00 | 9.98 | 0.00 | - | 1 | 233 |
| - | - | - | - | - | 1,750.00 | 12.01 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 1,800.00 | 14.38 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 1,820.00 | 21.15 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,840.00 | 23.21 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,850.00 | 16.27 | -1.98 | -10.85% | 1 | 906 |
| - | - | - | - | - | 1,860.00 | 25.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,890.00 | 22.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,900.00 | 22.80 | 0.00 | - | 1 | 126 |
| - | - | - | - | - | 1,910.00 | 24.02 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,920.00 | 24.19 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,930.00 | 26.68 | 0.00 | - | 4 | 4 |
| 286.08 | 0.00 | - | 20 | 0 | 1,940.00 | - | - | - | - | - |
| 343.91 | 0.00 | - | 54 | 99 | 1,950.00 | 27.30 | -0.63 | -2.26% | 1 | 5 |
| 270.38 | 0.00 | - | 20 | 20 | 1,960.00 | 30.14 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,970.00 | 31.41 | 0.00 | - | 1 | 63 |
| 192.61 | 0.00 | - | - | 1 | 1,980.00 | 30.85 | 0.00 | - | 1 | 12 |
| 313.30 | 0.00 | - | 2 | 42 | 1,990.00 | - | - | - | - | - |
| 310.63 | 0.00 | - | 72 | 329 | 2,000.00 | 31.94 | -3.66 | -10.28% | 1 | 142 |
| 302.81 | 0.00 | - | 10 | 63 | 2,010.00 | 35.37 | 0.00 | - | 1 | 70 |
| 292.62 | 0.00 | - | 2 | 57 | 2,020.00 | 113.18 | 0.00 | - | - | 2 |
| 272.95 | 0.00 | - | 6 | 74 | 2,030.00 | 116.86 | 0.00 | - | - | 2 |
| 252.81 | +83.32 | +49.16% | 42 | 9 | 2,040.00 | - | - | - | - | - |
| 246.10 | +9.55 | +4.04% | 32 | 290 | 2,050.00 | 40.26 | -4.51 | -10.07% | 1 | 130 |
| 239.03 | +12.37 | +5.46% | 4 | 60 | 2,060.00 | 95.84 | 0.00 | - | 1 | 1 |
| 227.03 | 0.00 | - | 40 | 28 | 2,070.00 | 54.61 | 0.00 | - | 8 | 6 |
| 217.99 | 0.00 | - | 72 | 38 | 2,080.00 | 51.78 | 0.00 | - | 1 | 5 |
| 211.07 | 0.00 | - | 78 | 51 | 2,090.00 | 107.73 | 0.00 | - | 1 | 2 |
| 201.52 | 0.00 | - | 30 | 257 | 2,100.00 | 54.70 | -2.23 | -3.92% | 1 | 13 |
| 190.51 | 0.00 | - | 66 | 34 | 2,110.00 | 65.33 | 0.00 | - | 2 | 2 |
| 186.22 | 0.00 | - | 134 | 119 | 2,120.00 | - | - | - | - | - |
| 178.31 | 0.00 | - | 106 | 57 | 2,130.00 | 63.50 | 0.00 | - | - | 20 |
| 172.51 | 0.00 | - | 160 | 82 | 2,140.00 | - | - | - | - | - |
| 166.54 | 0.00 | - | 122 | 165 | 2,150.00 | 72.00 | 0.00 | - | 3 | 23 |
| 160.75 | 0.00 | - | 110 | 61 | 2,160.00 | 71.36 | +1.70 | +2.44% | 2 | 3 |
| 153.34 | 0.00 | - | 40 | 34 | 2,170.00 | - | - | - | - | - |
| 153.55 | +5.84 | +3.95% | 2 | 46 | 2,180.00 | 80.80 | 0.00 | - | 2 | 3 |
| 142.16 | 0.00 | - | 18 | 10 | 2,190.00 | 77.50 | 0.00 | - | 4 | 4 |
| 137.87 | 0.00 | - | 1 | 178 | 2,200.00 | 85.19 | +2.43 | +2.94% | 1 | 73 |
| - | - | - | - | - | 2,210.00 | 154.87 | 0.00 | - | 12 | 7 |
| 149.95 | 0.00 | - | 1 | 3 | 2,220.00 | 161.86 | 0.00 | - | 20 | 10 |
| 100.04 | 0.00 | - | 1 | 2 | 2,230.00 | 93.12 | 0.00 | - | 3 | 16 |
| 116.64 | 0.00 | - | 2 | 4 | 2,240.00 | 96.92 | -8.40 | -7.98% | 2 | 16 |
| 126.27 | -6.75 | -5.07% | 2 | 10 | 2,250.00 | 115.13 | 0.00 | - | 20 | 107 |
| - | - | - | - | - | 2,260.00 | 119.20 | 0.00 | - | 2 | 7 |
| 123.44 | 0.00 | - | 2 | 2 | 2,270.00 | - | - | - | - | - |
| 98.65 | -15.55 | -13.62% | 2 | 43 | 2,290.00 | - | - | - | - | - |
| 113.50 | 0.00 | - | 1 | 13 | 2,300.00 | 138.48 | 0.00 | - | 2 | 124 |
| 54.30 | 0.00 | - | - | 21 | 2,310.00 | 145.40 | 0.00 | - | 2 | 13 |
| 85.82 | 0.00 | - | - | 40 | 2,320.00 | 132.42 | 0.00 | - | - | 6 |
| 85.85 | 0.00 | - | 1 | 9 | 2,350.00 | 192.01 | 0.00 | - | 12 | 31 |
| 59.50 | 0.00 | - | - | 7 | 2,360.00 | - | - | - | - | - |
| 53.55 | 0.00 | - | 1 | 1 | 2,380.00 | - | - | - | - | - |
| 49.60 | 0.00 | - | 16 | 16 | 2,390.00 | - | - | - | - | - |
| 67.17 | 0.00 | - | 3 | 8 | 2,400.00 | 227.80 | 0.00 | - | 2 | 3 |
| 53.12 | 0.00 | - | - | 40 | 2,420.00 | - | - | - | - | - |
| 41.30 | 0.00 | - | - | 1 | 2,430.00 | - | - | - | - | - |
| 25.88 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 28.34 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 32.35 | 0.00 | - | - | 5 | 2,460.00 | - | - | - | - | - |
| 30.58 | 0.00 | - | - | 2 | 2,470.00 | - | - | - | - | - |
| 44.09 | 0.00 | - | 340 | 343 | 2,480.00 | - | - | - | - | - |
| 42.51 | 0.00 | - | 1 | 16 | 2,500.00 | - | - | - | - | - |
| 14.01 | 0.00 | - | - | 2 | 2,510.00 | - | - | - | - | - |
| 19.50 | 0.00 | - | 1 | 22 | 2,550.00 | - | - | - | - | - |
| 19.89 | 0.00 | - | 1 | 4 | 2,560.00 | - | - | - | - | - |
| 32.36 | 0.00 | - | 4 | 4 | 2,570.00 | - | - | - | - | - |
| 29.60 | 0.00 | - | 3 | 3 | 2,580.00 | - | - | - | - | - |
| 17.44 | +0.54 | +3.20% | 1 | 4 | 2,600.00 | - | - | - | - | - |
| 25.26 | 0.00 | - | - | 3 | 2,610.00 | - | - | - | - | - |
| 14.14 | 0.00 | - | 1 | 5 | 2,620.00 | - | - | - | - | - |
| 16.59 | 0.00 | - | 1 | 2 | 2,630.00 | - | - | - | - | - |
| 19.65 | 0.00 | - | 1 | 3 | 2,650.00 | - | - | - | - | - |
| 15.20 | 0.00 | - | - | 38 | 2,680.00 | - | - | - | - | - |
| 12.12 | 0.00 | - | 1 | 20 | 2,700.00 | - | - | - | - | - |
| 8.48 | 0.00 | - | 1 | 4 | 2,750.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 10 | 35 | 2,800.00 | - | - | - | - | - |
| 3.34 | +0.05 | +1.52% | 2 | 17 | 3,000.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 3,250.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 10 | 3,350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.