Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01740000 | 2024-05-20 2:12PM EDT | 1,740.00 | 367.46 | 329.90 | 332.30 | 0.00 | - | 1 | 1 | 53.22% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 1,750.00 | 357.49 | 319.90 | 322.30 | 0.00 | - | 1 | 1 | 51.76% |
| RUTW240607C01755000 | 2024-05-06 10:36AM EDT | 1,755.00 | 314.15 | 314.90 | 317.30 | 0.00 | - | - | 2 | 51.02% |
| RUTW240607C01850000 | 2024-05-22 9:59AM EDT | 1,850.00 | 248.30 | 220.40 | 222.70 | 0.00 | - | - | 1 | 38.26% |
| RUTW240607C01870000 | 2024-05-23 11:37AM EDT | 1,870.00 | 201.75 | 200.50 | 202.90 | 0.00 | - | 4 | 4 | 35.78% |
| RUTW240607C01875000 | 2024-05-23 11:37AM EDT | 1,875.00 | 196.76 | 195.60 | 197.90 | 0.00 | - | 1 | 1 | 35.03% |
| RUTW240607C01880000 | 2024-05-23 9:58AM EDT | 1,880.00 | 193.01 | 190.60 | 193.00 | 0.00 | - | 3 | 3 | 34.50% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 1,900.00 | 208.20 | 170.80 | 173.20 | 0.00 | - | 1 | 2 | 31.90% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 1,910.00 | 140.54 | 161.00 | 163.30 | 0.00 | - | 9 | 8 | 30.57% |
| RUTW240607C01920000 | 2024-05-23 11:19AM EDT | 1,920.00 | 153.08 | 151.10 | 153.50 | 0.00 | - | 1 | 2 | 29.40% |
| RUTW240607C01930000 | 2024-05-23 11:19AM EDT | 1,930.00 | 143.32 | 141.30 | 143.70 | 0.00 | - | 1 | 11 | 28.19% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 1,940.00 | 118.85 | 131.60 | 133.90 | 0.00 | - | 2 | 1 | 26.94% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 1,950.00 | 165.01 | 121.90 | 124.20 | 0.00 | - | 4 | 26 | 25.80% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 1,960.00 | 101.02 | 112.20 | 114.60 | 0.00 | - | 30 | 15 | 24.74% |
| RUTW240607C01965000 | 2024-05-10 2:21PM EDT | 1,965.00 | 107.02 | 107.50 | 109.80 | 0.00 | - | 1 | 0 | 24.18% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 1,970.00 | 102.84 | 102.70 | 105.10 | 0.00 | - | 1 | 14 | 23.73% |
| RUTW240607C01975000 | 2024-05-23 11:29AM EDT | 1,975.00 | 98.58 | 98.00 | 100.30 | 0.00 | - | 1 | 1 | 23.12% |
| RUTW240607C01980000 | 2024-05-23 11:29AM EDT | 1,980.00 | 94.00 | 93.40 | 95.70 | 0.00 | - | 1 | 3 | 22.74% |
| RUTW240607C01990000 | 2024-05-24 12:08PM EDT | 1,990.00 | 85.18 | 84.20 | 86.50 | -41.42 | -32.72% | 5 | 175 | 21.86% |
| RUTW240607C01995000 | 2024-05-03 9:54AM EDT | 1,995.00 | 89.30 | 79.70 | 82.00 | 0.00 | - | 3 | 2 | 21.47% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2,000.00 | 85.30 | 75.20 | 77.50 | 0.00 | - | 8 | 60 | 21.04% |
| RUTW240607C02005000 | 2024-05-10 11:37AM EDT | 2,005.00 | 76.36 | 70.90 | 73.10 | 0.00 | - | 2 | 6 | 20.66% |
| RUTW240607C02010000 | 2024-05-24 12:10PM EDT | 2,010.00 | 68.08 | 66.60 | 68.80 | -17.74 | -20.67% | 6 | 50 | 20.32% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2,015.00 | 40.87 | 62.30 | 64.50 | 0.00 | - | - | 0 | 19.92% |
| RUTW240607C02020000 | 2024-05-23 3:31PM EDT | 2,020.00 | 43.75 | 58.40 | 60.30 | 0.00 | - | 6 | 159 | 19.56% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2,025.00 | 77.90 | 54.40 | 56.20 | 0.00 | - | 2 | 9 | 19.22% |
| RUTW240607C02030000 | 2024-05-24 12:35PM EDT | 2,030.00 | 51.85 | 50.50 | 52.20 | +12.35 | +31.27% | 2 | 53 | 18.89% |
| RUTW240607C02035000 | 2024-04-26 11:06AM EDT | 2,035.00 | 40.86 | 46.70 | 48.30 | 0.00 | - | 3 | 1 | 18.57% |
| RUTW240607C02040000 | 2024-05-24 4:03PM EDT | 2,040.00 | 44.12 | 43.00 | 44.50 | +7.87 | +21.71% | 1 | 1 | 18.25% |
| RUTW240607C02045000 | 2024-05-24 3:52PM EDT | 2,045.00 | 39.41 | 39.50 | 40.90 | +10.72 | +37.36% | 1 | 3 | 17.99% |
| RUTW240607C02050000 | 2024-05-24 4:03PM EDT | 2,050.00 | 36.99 | 36.10 | 37.40 | +11.05 | +42.60% | 1 | 50 | 17.72% |
| RUTW240607C02055000 | 2024-05-24 3:53PM EDT | 2,055.00 | 33.04 | 32.70 | 34.00 | +9.44 | +40.00% | 11 | 9 | 17.43% |
| RUTW240607C02060000 | 2024-05-24 1:04PM EDT | 2,060.00 | 29.91 | 29.70 | 30.90 | +8.81 | +41.75% | 27 | 85 | 17.26% |
| RUTW240607C02065000 | 2024-05-23 3:52PM EDT | 2,065.00 | 18.58 | 26.80 | 27.70 | 0.00 | - | - | 16 | 16.92% |
| RUTW240607C02070000 | 2024-05-24 3:53PM EDT | 2,070.00 | 24.19 | 24.00 | 24.80 | +7.39 | +43.99% | 47 | 22 | 16.67% |
| RUTW240607C02075000 | 2024-05-24 3:06PM EDT | 2,075.00 | 19.80 | 21.40 | 22.00 | -19.98 | -50.23% | 3 | 16 | 16.39% |
| RUTW240607C02080000 | 2024-05-24 3:30PM EDT | 2,080.00 | 17.83 | 18.90 | 19.60 | +1.82 | +11.37% | 45 | 60 | 16.27% |
| RUTW240607C02085000 | 2024-05-24 3:58PM EDT | 2,085.00 | 17.12 | 16.70 | 17.30 | -11.43 | -40.04% | 26 | 27 | 16.10% |
| RUTW240607C02090000 | 2024-05-24 3:58PM EDT | 2,090.00 | 14.97 | 14.60 | 15.20 | +4.96 | +49.55% | 25 | 30 | 15.96% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2,095.00 | 35.01 | 12.70 | 13.30 | 0.00 | - | 20 | 6 | 15.84% |
| RUTW240607C02100000 | 2024-05-24 3:30PM EDT | 2,100.00 | 10.34 | 11.00 | 11.50 | +2.67 | +34.81% | 5 | 40 | 15.67% |
| RUTW240607C02105000 | 2024-05-23 2:38PM EDT | 2,105.00 | 7.02 | 9.50 | 10.00 | 0.00 | - | 5 | 6 | 15.61% |
| RUTW240607C02110000 | 2024-05-24 3:57PM EDT | 2,110.00 | 8.60 | 8.20 | 8.60 | -2.70 | -23.89% | 10 | 513 | 15.51% |
| RUTW240607C02115000 | 2024-05-24 10:11AM EDT | 2,115.00 | 7.26 | 7.00 | 7.40 | +2.20 | +43.48% | 1 | 41 | 15.47% |
| RUTW240607C02120000 | 2024-05-24 3:53PM EDT | 2,120.00 | 6.14 | 5.90 | 6.30 | +1.79 | +41.15% | 10 | 34 | 15.39% |
| RUTW240607C02125000 | 2024-05-24 3:52PM EDT | 2,125.00 | 5.14 | 5.00 | 5.40 | +1.34 | +35.26% | 26 | 37 | 15.38% |
| RUTW240607C02130000 | 2024-05-24 4:05PM EDT | 2,130.00 | 4.44 | 4.30 | 4.60 | +1.16 | +35.37% | 21 | 101 | 15.38% |
| RUTW240607C02135000 | 2024-05-24 2:55PM EDT | 2,135.00 | 3.55 | 3.60 | 3.90 | +0.55 | +18.33% | 12 | 4,049 | 15.37% |
| RUTW240607C02140000 | 2024-05-24 4:05PM EDT | 2,140.00 | 3.25 | 3.00 | 3.40 | +0.94 | +40.69% | 10 | 39 | 15.51% |
| RUTW240607C02145000 | 2024-05-24 9:55AM EDT | 2,145.00 | 2.51 | 2.60 | 2.85 | -2.05 | -44.96% | 4 | 92 | 15.49% |
| RUTW240607C02150000 | 2024-05-24 2:55PM EDT | 2,150.00 | 2.10 | 2.20 | 2.45 | +0.25 | +13.51% | 30 | 79 | 15.58% |
| RUTW240607C02155000 | 2024-05-24 12:52PM EDT | 2,155.00 | 2.18 | 1.85 | 2.15 | +0.04 | +1.87% | 10 | 707 | 15.77% |
| RUTW240607C02160000 | 2024-05-23 1:45PM EDT | 2,160.00 | 1.85 | 1.60 | 1.85 | 0.00 | - | 8 | 51 | 15.88% |
| RUTW240607C02165000 | 2024-05-24 2:52PM EDT | 2,165.00 | 1.50 | 1.35 | 1.60 | +0.12 | +8.70% | 5 | 25 | 16.01% |
| RUTW240607C02170000 | 2024-05-24 2:52PM EDT | 2,170.00 | 1.20 | 1.15 | 1.40 | -0.02 | -1.64% | 2 | 37 | 16.18% |
| RUTW240607C02175000 | 2024-05-22 3:27PM EDT | 2,175.00 | 3.06 | 1.00 | 1.20 | 0.00 | - | 76 | 100 | 16.29% |
| RUTW240607C02180000 | 2024-05-24 2:20PM EDT | 2,180.00 | 1.07 | 0.85 | 1.05 | +0.10 | +10.31% | 1 | 33 | 16.46% |
| RUTW240607C02185000 | 2024-05-24 11:11AM EDT | 2,185.00 | 1.15 | 0.75 | 0.95 | +0.23 | +25.00% | 12 | 4,034 | 16.73% |
| RUTW240607C02190000 | 2024-05-22 10:21AM EDT | 2,190.00 | 2.75 | 0.65 | 0.85 | 0.00 | - | 7 | 36 | 16.96% |
| RUTW240607C02195000 | 2024-05-24 2:03PM EDT | 2,195.00 | 0.70 | 0.60 | 0.80 | -0.58 | -45.31% | 3 | 14 | 17.33% |
| RUTW240607C02200000 | 2024-05-24 2:00PM EDT | 2,200.00 | 0.67 | 0.55 | 0.70 | -1.21 | -64.36% | 1 | 93 | 17.49% |
| RUTW240607C02205000 | 2024-05-23 2:28PM EDT | 2,205.00 | 0.62 | 0.50 | 0.65 | 0.00 | - | 3 | 71 | 17.81% |
| RUTW240607C02210000 | 2024-05-23 2:04PM EDT | 2,210.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 2 | 264 | 18.11% |
| RUTW240607C02215000 | 2024-05-23 10:38AM EDT | 2,215.00 | 0.88 | 0.40 | 0.60 | 0.00 | - | 2 | 91 | 18.63% |
| RUTW240607C02220000 | 2024-05-23 10:52AM EDT | 2,220.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 1 | 168 | 18.90% |
| RUTW240607C02225000 | 2024-05-23 3:12PM EDT | 2,225.00 | 0.43 | 0.30 | 0.50 | 0.00 | - | 39 | 221 | 19.13% |
| RUTW240607C02230000 | 2024-05-24 3:02PM EDT | 2,230.00 | 0.40 | 0.30 | 0.50 | -0.05 | -11.11% | 2 | 219 | 19.63% |
| RUTW240607C02235000 | 2024-05-23 3:29PM EDT | 2,235.00 | 0.34 | 0.25 | 0.45 | 0.00 | - | 68 | 203 | 19.83% |
| RUTW240607C02240000 | 2024-05-23 3:19PM EDT | 2,240.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 3 | 1,071 | 19.98% |
| RUTW240607C02245000 | 2024-05-22 9:36AM EDT | 2,245.00 | 0.87 | 0.20 | 0.40 | 0.00 | - | 1 | 682 | 20.46% |
| RUTW240607C02250000 | 2024-05-24 12:50PM EDT | 2,250.00 | 0.35 | 0.20 | 0.40 | +0.02 | +6.06% | 1 | 798 | 20.94% |
| RUTW240607C02255000 | 2024-05-23 3:19PM EDT | 2,255.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 20 | 183 | 21.03% |
| RUTW240607C02260000 | 2024-05-23 3:07PM EDT | 2,260.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 10 | 292 | 21.50% |
| RUTW240607C02265000 | 2024-05-24 3:49PM EDT | 2,265.00 | 0.25 | 0.15 | 0.35 | -0.45 | -64.29% | 3 | 295 | 21.96% |
| RUTW240607C02270000 | 2024-05-24 2:30PM EDT | 2,270.00 | 0.25 | 0.15 | 0.30 | -0.39 | -60.94% | 2 | 52 | 21.97% |
| RUTW240607C02275000 | 2024-05-24 9:37AM EDT | 2,275.00 | 0.28 | 0.15 | 0.30 | -0.39 | -58.21% | 2 | 178 | 22.44% |
| RUTW240607C02280000 | 2024-05-20 1:15PM EDT | 2,280.00 | 0.94 | 0.10 | 0.30 | 0.00 | - | 2 | 25 | 22.88% |
| RUTW240607C02285000 | 2024-05-24 2:09PM EDT | 2,285.00 | 0.22 | 0.10 | 0.30 | -0.04 | -15.38% | 1 | 405 | 23.34% |
| RUTW240607C02290000 | 2024-05-24 12:31PM EDT | 2,290.00 | 0.19 | 0.10 | 0.25 | -0.06 | -24.00% | 1 | 30 | 23.24% |
| RUTW240607C02295000 | 2024-05-24 12:31PM EDT | 2,295.00 | 0.19 | 0.10 | 0.25 | -0.31 | -62.00% | 6 | 46 | 23.68% |
| RUTW240607C02300000 | 2024-05-24 3:29PM EDT | 2,300.00 | 0.21 | 0.15 | 0.25 | -0.03 | -12.50% | 3 | 83 | 24.12% |
| RUTW240607C02305000 | 2024-05-23 12:29PM EDT | 2,305.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 2 | 5 | 24.56% |
| RUTW240607C02310000 | 2024-05-24 3:44PM EDT | 2,310.00 | 0.14 | 0.05 | 0.25 | -0.05 | -26.32% | 2 | 145 | 24.98% |
| RUTW240607C02315000 | 2024-05-24 1:13PM EDT | 2,315.00 | 0.14 | 0.05 | 0.25 | -0.24 | -63.16% | 2 | 11 | 25.42% |
| RUTW240607C02320000 | 2024-05-24 3:38PM EDT | 2,320.00 | 0.14 | 0.05 | 0.25 | -0.05 | -26.32% | 1 | 90 | 25.86% |
| RUTW240607C02325000 | 2024-05-24 3:29PM EDT | 2,325.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 6 | 7 | 25.59% |
| RUTW240607C02330000 | 2024-05-22 10:16AM EDT | 2,330.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 36 | 26.03% |
| RUTW240607C02335000 | 2024-05-22 10:03AM EDT | 2,335.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 26.42% |
| RUTW240607C02340000 | 2024-05-21 10:15AM EDT | 2,340.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 26.83% |
| RUTW240607C02345000 | 2024-05-21 10:20AM EDT | 2,345.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 27.25% |
| RUTW240607C02350000 | 2024-05-23 10:02AM EDT | 2,350.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 6 | 15 | 26.81% |
| RUTW240607C02355000 | 2024-05-20 1:15PM EDT | 2,355.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 27.20% |
| RUTW240607C02360000 | 2024-05-22 2:33PM EDT | 2,360.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 27.59% |
| RUTW240607C02365000 | 2024-05-20 3:10PM EDT | 2,365.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 27.98% |
| RUTW240607C02370000 | 2024-05-20 3:07PM EDT | 2,370.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 28.37% |
| RUTW240607C02375000 | 2024-05-16 9:32AM EDT | 2,375.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 5 | 1 | 28.76% |
| RUTW240607C02380000 | 2024-05-17 10:15AM EDT | 2,380.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 29.15% |
| RUTW240607C02385000 | 2024-05-21 1:41PM EDT | 2,385.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 29.54% |
| RUTW240607C02400000 | 2024-05-22 4:08PM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 29.49% |
| RUTW240607C02405000 | 2024-05-20 3:07PM EDT | 2,405.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 29.83% |
| RUTW240607C02415000 | 2024-05-17 9:34AM EDT | 2,415.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 30.57% |
| RUTW240607C02425000 | 2024-05-15 1:17PM EDT | 2,425.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 31.30% |
| RUTW240607C02435000 | 2024-05-21 12:01PM EDT | 2,435.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 32.03% |
| RUTW240607C02440000 | 2024-05-20 3:38PM EDT | 2,440.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 32.42% |
| RUTW240607C02460000 | 2024-05-16 1:49PM EDT | 2,460.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 33.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01435000 | 2024-05-10 3:04PM EDT | 1,435.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 10 | 64.65% |
| RUTW240607P01470000 | 2024-05-08 3:04PM EDT | 1,470.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 3 | 60.74% |
| RUTW240607P01475000 | 2024-05-08 10:21AM EDT | 1,475.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 60.16% |
| RUTW240607P01495000 | 2024-05-07 1:53PM EDT | 1,495.00 | 0.34 | 0.00 | 0.10 | 0.00 | - | - | 1 | 58.01% |
| RUTW240607P01505000 | 2024-05-08 3:04PM EDT | 1,505.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 4 | 56.84% |
| RUTW240607P01550000 | 2024-05-10 11:37AM EDT | 1,550.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 6 | 3 | 51.95% |
| RUTW240607P01565000 | 2024-05-16 1:49PM EDT | 1,565.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.39% |
| RUTW240607P01570000 | 2024-05-13 3:16PM EDT | 1,570.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 52.93% |
| RUTW240607P01590000 | 2024-05-20 3:38PM EDT | 1,590.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 52.64% |
| RUTW240607P01600000 | 2024-05-13 2:42PM EDT | 1,600.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 51.51% |
| RUTW240607P01620000 | 2024-05-17 11:45AM EDT | 1,620.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 49.22% |
| RUTW240607P01630000 | 2024-05-03 2:03PM EDT | 1,630.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 48.10% |
| RUTW240607P01635000 | 2024-05-21 12:01PM EDT | 1,635.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 47.56% |
| RUTW240607P01640000 | 2024-05-23 10:45AM EDT | 1,640.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 46.97% |
| RUTW240607P01645000 | 2024-05-20 3:55PM EDT | 1,645.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 0 | 46.44% |
| RUTW240607P01650000 | 2024-05-23 2:19PM EDT | 1,650.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 6 | 45.85% |
| RUTW240607P01655000 | 2024-05-13 3:34PM EDT | 1,655.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.31% |
| RUTW240607P01660000 | 2024-05-07 4:06PM EDT | 1,660.00 | 0.72 | 0.05 | 0.20 | 0.00 | - | 20 | 13 | 46.09% |
| RUTW240607P01665000 | 2024-05-15 1:17PM EDT | 1,665.00 | 0.31 | 0.05 | 0.20 | 0.00 | - | - | 1 | 45.51% |
| RUTW240607P01670000 | 2024-05-16 3:12PM EDT | 1,670.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 44.97% |
| RUTW240607P01675000 | 2024-05-10 4:00PM EDT | 1,675.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 44.39% |
| RUTW240607P01680000 | 2024-04-29 10:39AM EDT | 1,680.00 | 1.94 | 0.05 | 0.20 | 0.00 | - | - | 3 | 43.82% |
| RUTW240607P01690000 | 2024-05-22 4:12PM EDT | 1,690.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 4 | 4 | 42.68% |
| RUTW240607P01695000 | 2024-05-24 10:36AM EDT | 1,695.00 | 0.30 | 0.05 | 0.20 | +0.05 | +20.00% | 8 | 8 | 42.14% |
| RUTW240607P01700000 | 2024-05-23 10:45AM EDT | 1,700.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 2 | 47 | 41.55% |
| RUTW240607P01705000 | 2024-05-10 1:15PM EDT | 1,705.00 | 0.61 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 42.02% |
| RUTW240607P01710000 | 2024-05-21 10:05AM EDT | 1,710.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 41.46% |
| RUTW240607P01715000 | 2024-05-07 4:06PM EDT | 1,715.00 | 1.04 | 0.10 | 0.25 | 0.00 | - | 20 | 10 | 40.87% |
| RUTW240607P01720000 | 2024-05-22 4:14PM EDT | 1,720.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 40.31% |
| RUTW240607P01725000 | 2024-05-20 3:10PM EDT | 1,725.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 39.75% |
| RUTW240607P01730000 | 2024-05-20 3:07PM EDT | 1,730.00 | 0.24 | 0.10 | 0.25 | 0.00 | - | 1 | 5 | 39.16% |
| RUTW240607P01735000 | 2024-05-24 3:41PM EDT | 1,735.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 2 | 3 | 38.62% |
| RUTW240607P01740000 | 2024-05-22 4:14PM EDT | 1,740.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 4 | 4 | 38.84% |
| RUTW240607P01745000 | 2024-05-16 9:33AM EDT | 1,745.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 3 | 3 | 38.28% |
| RUTW240607P01750000 | 2024-05-24 9:37AM EDT | 1,750.00 | 0.34 | 0.15 | 0.30 | +0.07 | +25.93% | 2 | 35 | 37.70% |
| RUTW240607P01755000 | 2024-05-21 10:15AM EDT | 1,755.00 | 0.21 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 37.13% |
| RUTW240607P01760000 | 2024-05-20 3:50PM EDT | 1,760.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 2 | 1 | 36.55% |
| RUTW240607P01765000 | 2024-05-22 2:33PM EDT | 1,765.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 35.99% |
| RUTW240607P01770000 | 2024-05-21 9:38AM EDT | 1,770.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 1 | 21 | 35.43% |
| RUTW240607P01775000 | 2024-05-22 11:36AM EDT | 1,775.00 | 0.28 | 0.15 | 0.35 | 0.00 | - | 1 | 9 | 35.50% |
| RUTW240607P01780000 | 2024-05-21 12:40PM EDT | 1,780.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 16 | 34.94% |
| RUTW240607P01785000 | 2024-05-24 11:10AM EDT | 1,785.00 | 0.35 | 0.20 | 0.35 | +0.09 | +34.62% | 1 | 20 | 34.35% |
| RUTW240607P01790000 | 2024-05-22 4:14PM EDT | 1,790.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 268 | 190 | 33.77% |
| RUTW240607P01795000 | 2024-05-21 2:30PM EDT | 1,795.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 1 | 32 | 33.20% |
| RUTW240607P01800000 | 2024-05-24 3:44PM EDT | 1,800.00 | 0.30 | 0.20 | 0.35 | -0.02 | -6.25% | 7 | 50 | 32.62% |
| RUTW240607P01805000 | 2024-05-24 3:36PM EDT | 1,805.00 | 0.30 | 0.20 | 0.40 | -0.10 | -25.00% | 1 | 17 | 32.59% |
| RUTW240607P01810000 | 2024-05-24 2:09PM EDT | 1,810.00 | 0.38 | 0.25 | 0.40 | -0.03 | -7.32% | 1 | 60 | 32.01% |
| RUTW240607P01815000 | 2024-05-24 3:44PM EDT | 1,815.00 | 0.36 | 0.25 | 0.40 | -0.34 | -48.57% | 2 | 37 | 31.43% |
| RUTW240607P01820000 | 2024-05-24 12:31PM EDT | 1,820.00 | 0.41 | 0.25 | 0.40 | +0.06 | +17.14% | 1 | 85 | 30.86% |
| RUTW240607P01825000 | 2024-05-23 12:12PM EDT | 1,825.00 | 0.47 | 0.25 | 0.45 | 0.00 | - | 1 | 21 | 30.75% |
| RUTW240607P01830000 | 2024-05-24 3:29PM EDT | 1,830.00 | 0.40 | 0.30 | 0.45 | -0.38 | -48.72% | 1 | 279 | 30.16% |
| RUTW240607P01835000 | 2024-05-24 12:31PM EDT | 1,835.00 | 0.46 | 0.30 | 0.45 | -0.39 | -45.88% | 4 | 16 | 29.58% |
| RUTW240607P01840000 | 2024-05-24 3:44PM EDT | 1,840.00 | 0.40 | 0.30 | 0.50 | -0.10 | -20.00% | 2 | 265 | 29.41% |
| RUTW240607P01845000 | 2024-05-23 1:47PM EDT | 1,845.00 | 0.66 | 0.35 | 0.50 | 0.00 | - | 2 | 50 | 28.82% |
| RUTW240607P01850000 | 2024-05-23 1:47PM EDT | 1,850.00 | 0.68 | 0.35 | 0.50 | 0.00 | - | 3 | 177 | 28.22% |
| RUTW240607P01855000 | 2024-05-24 3:29PM EDT | 1,855.00 | 0.48 | 0.35 | 0.55 | -0.25 | -34.25% | 3 | 100 | 28.00% |
| RUTW240607P01860000 | 2024-05-24 11:16AM EDT | 1,860.00 | 0.58 | 0.40 | 0.55 | -0.06 | -9.38% | 40 | 421 | 27.42% |
| RUTW240607P01865000 | 2024-05-24 3:38PM EDT | 1,865.00 | 0.53 | 0.40 | 0.55 | -0.08 | -13.11% | 3 | 431 | 26.81% |
| RUTW240607P01870000 | 2024-05-23 12:43PM EDT | 1,870.00 | 0.68 | 0.45 | 0.60 | 0.00 | - | 4 | 242 | 26.55% |
| RUTW240607P01875000 | 2024-05-23 3:12PM EDT | 1,875.00 | 1.26 | 0.50 | 0.65 | 0.00 | - | 56 | 778 | 26.26% |
| RUTW240607P01880000 | 2024-05-20 3:50PM EDT | 1,880.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 6 | 841 | 25.65% |
| RUTW240607P01885000 | 2024-05-24 9:30AM EDT | 1,885.00 | 1.04 | 0.55 | 0.70 | -0.43 | -29.25% | 2 | 1,053 | 25.33% |
| RUTW240607P01890000 | 2024-05-24 9:30AM EDT | 1,890.00 | 1.14 | 0.60 | 0.75 | +0.04 | +3.64% | 2 | 1,016 | 24.98% |
| RUTW240607P01895000 | 2024-05-22 2:20PM EDT | 1,895.00 | 0.70 | 0.60 | 0.80 | 0.00 | - | 648 | 2,072 | 24.61% |
| RUTW240607P01900000 | 2024-05-23 1:50PM EDT | 1,900.00 | 1.25 | 0.65 | 0.85 | 0.00 | - | 7,800 | 9,751 | 24.22% |
| RUTW240607P01905000 | 2024-05-23 2:01PM EDT | 1,905.00 | 1.75 | 0.70 | 0.90 | 0.00 | - | 10 | 426 | 23.82% |
| RUTW240607P01910000 | 2024-05-24 1:23PM EDT | 1,910.00 | 0.95 | 0.80 | 0.95 | +0.18 | +23.38% | 2 | 637 | 23.40% |
| RUTW240607P01915000 | 2024-05-22 2:55PM EDT | 1,915.00 | 1.13 | 0.85 | 1.05 | 0.00 | - | 4 | 283 | 23.15% |
| RUTW240607P01920000 | 2024-05-24 2:20PM EDT | 1,920.00 | 1.07 | 0.90 | 1.10 | -1.46 | -57.71% | 48 | 57 | 22.69% |
| RUTW240607P01925000 | 2024-05-21 9:57AM EDT | 1,925.00 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 158 | 22.39% |
| RUTW240607P01930000 | 2024-05-24 2:20PM EDT | 1,930.00 | 1.27 | 1.10 | 1.30 | -1.57 | -55.28% | 6 | 108 | 22.05% |
| RUTW240607P01935000 | 2024-05-24 2:00PM EDT | 1,935.00 | 1.35 | 1.20 | 1.40 | -0.10 | -6.90% | 1 | 94 | 21.69% |
| RUTW240607P01940000 | 2024-05-24 11:16AM EDT | 1,940.00 | 1.44 | 1.30 | 1.50 | -2.41 | -62.60% | 41 | 198 | 21.30% |
| RUTW240607P01945000 | 2024-05-22 2:03PM EDT | 1,945.00 | 1.47 | 1.45 | 1.65 | 0.00 | - | 48 | 149 | 21.01% |
| RUTW240607P01950000 | 2024-05-24 11:16AM EDT | 1,950.00 | 1.74 | 1.55 | 1.80 | +0.24 | +16.00% | 55 | 294 | 20.68% |
| RUTW240607P01955000 | 2024-05-24 1:56PM EDT | 1,955.00 | 1.95 | 1.75 | 2.00 | +0.10 | +5.41% | 2 | 332 | 20.44% |
| RUTW240607P01960000 | 2024-05-24 1:56PM EDT | 1,960.00 | 2.17 | 1.90 | 2.15 | -2.95 | -57.62% | 20 | 255 | 20.04% |
| RUTW240607P01965000 | 2024-05-24 1:56PM EDT | 1,965.00 | 2.34 | 2.15 | 2.40 | -0.79 | -25.24% | 6 | 69 | 19.80% |
| RUTW240607P01970000 | 2024-05-24 12:16PM EDT | 1,970.00 | 2.65 | 2.35 | 2.65 | -3.40 | -56.20% | 11 | 153 | 19.52% |
| RUTW240607P01975000 | 2024-05-24 10:34AM EDT | 1,975.00 | 3.37 | 2.65 | 2.95 | -3.58 | -51.51% | 28 | 146 | 19.27% |
| RUTW240607P01980000 | 2024-05-24 3:40PM EDT | 1,980.00 | 3.15 | 2.95 | 3.30 | -0.03 | -0.94% | 31 | 54 | 19.04% |
| RUTW240607P01985000 | 2024-05-24 2:00PM EDT | 1,985.00 | 3.54 | 3.30 | 3.60 | -5.73 | -61.81% | 2 | 36 | 18.69% |
| RUTW240607P01990000 | 2024-05-24 3:40PM EDT | 1,990.00 | 3.95 | 3.70 | 4.00 | -5.04 | -56.06% | 23 | 170 | 18.42% |
| RUTW240607P01995000 | 2024-05-24 9:40AM EDT | 1,995.00 | 6.15 | 4.10 | 4.40 | -4.91 | -44.39% | 2 | 25 | 18.10% |
| RUTW240607P02000000 | 2024-05-24 4:03PM EDT | 2,000.00 | 4.70 | 4.60 | 5.00 | -6.80 | -59.13% | 119 | 6,083 | 17.96% |
| RUTW240607P02005000 | 2024-05-24 4:04PM EDT | 2,005.00 | 5.30 | 5.20 | 5.60 | -1.95 | -26.90% | 88 | 74 | 17.75% |
| RUTW240607P02010000 | 2024-05-24 4:05PM EDT | 2,010.00 | 6.00 | 5.90 | 6.20 | -7.42 | -55.29% | 20 | 170 | 17.46% |
| RUTW240607P02015000 | 2024-05-23 1:44PM EDT | 2,015.00 | 12.39 | 6.60 | 7.00 | 0.00 | - | 4 | 37 | 17.30% |
| RUTW240607P02020000 | 2024-05-24 4:05PM EDT | 2,020.00 | 7.59 | 7.40 | 7.90 | -8.91 | -54.00% | 49 | 93 | 17.15% |
| RUTW240607P02025000 | 2024-05-24 1:17PM EDT | 2,025.00 | 9.00 | 8.40 | 8.80 | -10.97 | -54.93% | 1 | 23 | 16.92% |
| RUTW240607P02030000 | 2024-05-24 3:57PM EDT | 2,030.00 | 9.65 | 9.40 | 9.90 | -8.84 | -47.81% | 12 | 126 | 16.77% |
| RUTW240607P02035000 | 2024-05-24 4:10PM EDT | 2,035.00 | 10.70 | 10.50 | 11.00 | +0.30 | +2.88% | 17 | 61 | 16.53% |
| RUTW240607P02040000 | 2024-05-24 4:09PM EDT | 2,040.00 | 11.90 | 11.80 | 12.30 | -11.28 | -48.66% | 31 | 38 | 16.36% |
| RUTW240607P02045000 | 2024-05-24 3:52PM EDT | 2,045.00 | 13.93 | 13.20 | 13.70 | -14.87 | -51.63% | 20 | 71 | 16.16% |
| RUTW240607P02050000 | 2024-05-24 3:28PM EDT | 2,050.00 | 16.10 | 14.70 | 15.30 | -11.40 | -41.45% | 17 | 71 | 16.01% |
| RUTW240607P02055000 | 2024-05-24 2:22PM EDT | 2,055.00 | 17.85 | 16.40 | 16.90 | -12.15 | -40.50% | 3 | 58 | 15.76% |
| RUTW240607P02060000 | 2024-05-24 1:04PM EDT | 2,060.00 | 19.36 | 18.20 | 18.80 | -17.21 | -47.06% | 5 | 58 | 15.61% |
| RUTW240607P02065000 | 2024-05-24 4:10PM EDT | 2,065.00 | 20.35 | 20.20 | 20.80 | +2.06 | +11.26% | 6 | 13 | 15.42% |
| RUTW240607P02070000 | 2024-05-24 2:29PM EDT | 2,070.00 | 24.95 | 22.30 | 23.00 | -13.32 | -34.81% | 19 | 74 | 15.25% |
| RUTW240607P02075000 | 2024-05-23 4:05PM EDT | 2,075.00 | 40.00 | 24.70 | 25.40 | 0.00 | - | 11 | 29 | 15.10% |
| RUTW240607P02080000 | 2024-05-24 2:27PM EDT | 2,080.00 | 30.10 | 27.10 | 28.20 | -10.21 | -25.33% | 2 | 71 | 15.10% |
| RUTW240607P02085000 | 2024-05-23 4:05PM EDT | 2,085.00 | 46.60 | 29.70 | 31.00 | 0.00 | - | 8 | 27 | 14.98% |
| RUTW240607P02090000 | 2024-05-23 3:18PM EDT | 2,090.00 | 52.63 | 32.60 | 33.80 | 0.00 | - | 3 | 94 | 14.74% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2,095.00 | 26.84 | 35.60 | 36.90 | 0.00 | - | 31 | 75 | 14.57% |
| RUTW240607P02100000 | 2024-05-23 4:00PM EDT | 2,100.00 | 57.90 | 38.80 | 40.40 | 0.00 | - | 14 | 150 | 14.58% |
| RUTW240607P02105000 | 2024-05-23 2:16PM EDT | 2,105.00 | 66.54 | 42.20 | 43.90 | 0.00 | - | 4 | 5 | 14.47% |
| RUTW240607P02110000 | 2024-05-24 2:29PM EDT | 2,110.00 | 50.05 | 45.70 | 47.60 | +7.80 | +18.46% | 4 | 31 | 14.38% |
| RUTW240607P02115000 | 2024-05-24 10:11AM EDT | 2,115.00 | 55.40 | 49.50 | 51.40 | +20.02 | +56.59% | 1 | 3 | 14.26% |
| RUTW240607P02120000 | 2024-05-23 1:44PM EDT | 2,120.00 | 70.36 | 53.40 | 55.40 | 0.00 | - | 2 | 78 | 14.18% |
| RUTW240607P02125000 | 2024-05-24 3:30PM EDT | 2,125.00 | 61.47 | 57.40 | 59.60 | -67.71 | -52.42% | 1 | 1 | 14.18% |
| RUTW240607P02130000 | 2024-05-24 3:30PM EDT | 2,130.00 | 65.72 | 61.60 | 63.80 | +10.42 | +18.84% | 1 | 44 | 14.05% |
| RUTW240607P02135000 | 2024-05-22 3:53PM EDT | 2,135.00 | 60.68 | 65.90 | 68.20 | 0.00 | - | 1 | 11 | 14.04% |
| RUTW240607P02140000 | 2024-05-23 11:41AM EDT | 2,140.00 | 72.80 | 70.30 | 72.60 | 0.00 | - | 1 | 59 | 13.88% |
| RUTW240607P02150000 | 2024-05-22 3:52PM EDT | 2,150.00 | 74.00 | 79.30 | 81.70 | 0.00 | - | 12 | 16 | 13.59% |
| RUTW240607P02160000 | 2024-05-20 2:19PM EDT | 2,160.00 | 62.38 | 88.70 | 91.00 | 0.00 | - | 22 | 46 | 12.95% |
| RUTW240607P02170000 | 2024-05-15 10:24AM EDT | 2,170.00 | 76.17 | 98.20 | 100.50 | 0.00 | - | - | 1 | 11.49% |
| RUTW240607P02175000 | 2024-05-22 3:04PM EDT | 2,175.00 | 93.36 | 103.00 | 105.40 | 0.00 | - | - | 6 | 10.79% |
| RUTW240607P02190000 | 2024-04-30 12:48PM EDT | 2,190.00 | 199.49 | 117.60 | 120.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2,200.00 | 209.01 | 127.40 | 129.80 | 0.00 | - | - | 2 | 0.00% |
| RUTW240607P02450000 | 2024-05-22 9:59AM EDT | 2,450.00 | 350.70 | 376.40 | 378.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.