Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
21 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,765.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,820.00 | 0.05 | 0.00 | - | - | 25 |
| - | - | - | - | - | 1,835.00 | 0.05 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,850.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,860.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,870.00 | 0.51 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,875.00 | 0.08 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,885.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,895.00 | 0.08 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,910.00 | 0.81 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,915.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,920.00 | 0.14 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,925.00 | 0.57 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,930.00 | 0.41 | 0.00 | - | 110 | 111 |
| - | - | - | - | - | 1,935.00 | 0.66 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,940.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,945.00 | 0.11 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,950.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,955.00 | 0.17 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,960.00 | 1.90 | 0.00 | - | 12 | 21 |
| - | - | - | - | - | 1,965.00 | 0.26 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,970.00 | 0.07 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,975.00 | 0.15 | 0.00 | - | 55 | 18 |
| 119.37 | +11.88 | +11.05% | 1 | 1 | 1,980.00 | 0.08 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,985.00 | 4.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,990.00 | 0.13 | 0.00 | - | 1 | 23 |
| 104.35 | +10.59 | +11.29% | 1 | 1 | 1,995.00 | 0.08 | 0.00 | - | 13 | 42 |
| - | - | - | - | - | 2,000.00 | 0.20 | 0.00 | - | 55 | 18 |
| - | - | - | - | - | 2,005.00 | 0.03 | 0.00 | - | 23 | 42 |
| - | - | - | - | - | 2,010.00 | 0.06 | 0.00 | - | 32 | 56 |
| 79.92 | 0.00 | - | 1 | 1 | 2,015.00 | 0.10 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 2,020.00 | 0.03 | -1.19 | -97.54% | 1 | 3 |
| 71.30 | -6.25 | -8.06% | 2 | 2 | 2,025.00 | 0.05 | 0.00 | - | 2 | 5 |
| 66.30 | -6.35 | -8.74% | 2 | 2 | 2,030.00 | 0.62 | 0.00 | - | 4 | 3 |
| 63.93 | -11.00 | -14.68% | 1 | 4 | 2,035.00 | 0.23 | 0.00 | - | 3 | 9 |
| 57.94 | 0.00 | - | 3 | 4 | 2,040.00 | 0.05 | 0.00 | - | 1 | 120 |
| 46.16 | 0.00 | - | 1 | 2 | 2,045.00 | 0.05 | 0.00 | - | 4 | 26 |
| 52.03 | 0.00 | - | 3 | 5 | 2,050.00 | 0.03 | -0.05 | -62.50% | 50 | 90 |
| 53.60 | 0.00 | - | 1 | 2 | 2,055.00 | 0.03 | -0.22 | -88.00% | 2 | 114 |
| 44.09 | 0.00 | - | 82 | 85 | 2,060.00 | 0.01 | -0.09 | -90.00% | 9 | 333 |
| 38.21 | 0.00 | - | 1 | 1 | 2,065.00 | 0.03 | -0.12 | -80.00% | 213 | 67 |
| 29.78 | -4.52 | -13.18% | 83 | 87 | 2,070.00 | 0.02 | -0.14 | -87.50% | 90 | 77 |
| - | - | - | - | - | 2,075.00 | 0.05 | -0.25 | -83.33% | 282 | 185 |
| - | - | - | - | - | 2,080.00 | 0.05 | -0.48 | -90.57% | 418 | 369 |
| 14.00 | -12.00 | -46.15% | 25 | 31 | 2,085.00 | 0.03 | -0.95 | -96.94% | 375 | 140 |
| 8.62 | -17.35 | -66.81% | 23 | 1 | 2,090.00 | 0.05 | -1.81 | -97.31% | 246 | 143 |
| 6.37 | -6.75 | -51.45% | 153 | 55 | 2,095.00 | 0.10 | -2.65 | -96.36% | 246 | 24 |
| 2.40 | -5.08 | -67.91% | 418 | 65 | 2,100.00 | 1.60 | -3.08 | -65.81% | 157 | 76 |
| 0.05 | -5.23 | -99.05% | 515 | 56 | 2,105.00 | - | - | - | - | - |
| 0.03 | -2.90 | -98.98% | 484 | 199 | 2,110.00 | - | - | - | - | - |
| 0.03 | -1.68 | -98.25% | 298 | 58 | 2,115.00 | - | - | - | - | - |
| 0.03 | -0.86 | -96.63% | 156 | 79 | 2,120.00 | 21.78 | +2.77 | +14.57% | 102 | 107 |
| 0.03 | -0.40 | -93.02% | 70 | 87 | 2,125.00 | 26.04 | +4.47 | +20.72% | 6 | 15 |
| 0.02 | -0.15 | -88.24% | 57 | 80 | 2,130.00 | 30.60 | +2.00 | +6.99% | 56 | 51 |
| 0.01 | -0.11 | -91.67% | 90 | 124 | 2,135.00 | 29.00 | 0.00 | - | 2 | 2 |
| 0.04 | -0.03 | -42.86% | 140 | 190 | 2,140.00 | 31.68 | 0.00 | - | 5 | 15 |
| 0.05 | -0.02 | -28.57% | 12 | 89 | 2,145.00 | 45.89 | 0.00 | - | 2 | 2 |
| 0.02 | -0.03 | -60.00% | 4 | 27 | 2,150.00 | 51.20 | +3.34 | +6.98% | 41 | 27 |
| 0.42 | 0.00 | - | 16 | 56 | 2,155.00 | 55.69 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | 1 | 12 | 2,160.00 | - | - | - | - | - |
| 0.04 | -0.26 | -86.67% | 3 | 68 | 2,165.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 28 | 2,170.00 | 77.22 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 32 | 34 | 2,175.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 67 | 56 | 2,180.00 | 84.31 | +0.10 | +0.12% | 1 | 1 |
| 2.70 | 0.00 | - | - | 4 | 2,185.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 5 | 15 | 2,190.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 11 | 2,195.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 4 | 2,200.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 8 | 2,205.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 2 | 2,210.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 2 | 2,215.00 | - | - | - | - | - |
| - | - | - | - | - | 2,220.00 | 127.11 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,230.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | - | 4 | 2,235.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 12 | 13 | 2,240.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 3 | 3 | 2,245.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 57 | 2,250.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 12 | 13 | 2,255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 21 | 2,270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 15 | 2,275.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 1 | 2,290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 2,305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 55 | 2,325.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.