Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,320.00 | 0.16 | -0.14 | -46.67% | 15 | 29 |
| - | - | - | - | - | 1,500.00 | 1.20 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,650.00 | 0.86 | -1.60 | -65.04% | 15 | 15 |
| - | - | - | - | - | 1,680.00 | 2.15 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,690.00 | 1.51 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,700.00 | 1.17 | -0.70 | -37.43% | 6 | 7 |
| - | - | - | - | - | 1,730.00 | 1.30 | -2.90 | -69.05% | 1 | 1 |
| - | - | - | - | - | 1,750.00 | 2.30 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,760.00 | 2.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,770.00 | 3.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 1,780.00 | 1.92 | -1.83 | -48.80% | 1 | 275 |
| - | - | - | - | - | 1,785.00 | 1.90 | -0.57 | -23.08% | 2 | 7 |
| - | - | - | - | - | 1,795.00 | 7.07 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,800.00 | 2.17 | -0.23 | -9.58% | 14 | 18 |
| - | - | - | - | - | 1,805.00 | 7.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,810.00 | 3.71 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,820.00 | 2.52 | -0.48 | -16.00% | 3 | 9 |
| - | - | - | - | - | 1,825.00 | 2.70 | -1.51 | -35.87% | 2 | 17 |
| - | - | - | - | - | 1,830.00 | 2.81 | -2.04 | -42.06% | 2 | 6 |
| - | - | - | - | - | 1,835.00 | 2.90 | -1.98 | -40.57% | 2 | 7 |
| - | - | - | - | - | 1,840.00 | 5.41 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,845.00 | 5.63 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 1,850.00 | 3.40 | -2.37 | -41.07% | 5 | 46 |
| - | - | - | - | - | 1,855.00 | 4.22 | -1.70 | -28.72% | 15 | 32 |
| - | - | - | - | - | 1,860.00 | 4.20 | -2.25 | -34.88% | 9 | 17 |
| - | - | - | - | - | 1,865.00 | 4.72 | -1.90 | -28.70% | 8,466 | 9 |
| - | - | - | - | - | 1,870.00 | 4.80 | -1.95 | -28.89% | 1 | 21 |
| - | - | - | - | - | 1,875.00 | 4.65 | -2.45 | -34.51% | 1 | 4 |
| - | - | - | - | - | 1,880.00 | 5.41 | -3.18 | -37.02% | 1 | 8 |
| - | - | - | - | - | 1,885.00 | 5.73 | -2.72 | -32.19% | 1 | 5 |
| 168.61 | 0.00 | - | 4 | 4 | 1,890.00 | 5.57 | -3.63 | -39.46% | 10 | 14 |
| 164.25 | 0.00 | - | 1 | 1 | 1,895.00 | 5.91 | -4.31 | -42.17% | 10 | 7 |
| 157.52 | 0.00 | - | 3 | 3 | 1,900.00 | 6.31 | -2.16 | -25.50% | 35 | 19 |
| - | - | - | - | - | 1,905.00 | 6.68 | -4.92 | -42.41% | 10 | 2 |
| - | - | - | - | - | 1,910.00 | 6.40 | -2.80 | -30.43% | 23 | 12 |
| - | - | - | - | - | 1,915.00 | 12.46 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,920.00 | 8.32 | -1.36 | -14.05% | 3 | 42 |
| - | - | - | - | - | 1,925.00 | 11.34 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,930.00 | 10.42 | -1.46 | -12.29% | 2 | 19 |
| - | - | - | - | - | 1,935.00 | 10.80 | -6.80 | -38.64% | 1 | 2 |
| - | - | - | - | - | 1,940.00 | 10.67 | -6.99 | -39.58% | 14 | 48 |
| - | - | - | - | - | 1,945.00 | 17.92 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,950.00 | 12.08 | -2.17 | -15.23% | 20 | 38 |
| - | - | - | - | - | 1,960.00 | 11.83 | -9.08 | -43.42% | 18 | 45 |
| - | - | - | - | - | 1,965.00 | 14.40 | -9.26 | -39.14% | 6,501 | 5 |
| - | - | - | - | - | 1,970.00 | 13.43 | -7.24 | -35.03% | 18 | 23 |
| - | - | - | - | - | 1,975.00 | 23.40 | 0.00 | - | 8 | 10 |
| - | - | - | - | - | 1,980.00 | 17.09 | -11.66 | -40.56% | 54 | 70 |
| - | - | - | - | - | 1,985.00 | 24.56 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,990.00 | 20.49 | -13.84 | -40.31% | 12 | 8 |
| - | - | - | - | - | 1,995.00 | 39.35 | 0.00 | - | - | 1 |
| 74.08 | 0.00 | - | - | 4 | 2,000.00 | 24.95 | -10.24 | -29.10% | 5 | 82 |
| 64.64 | 0.00 | - | 4 | 13 | 2,010.00 | 25.79 | -3.91 | -13.16% | 24 | 80 |
| - | - | - | - | - | 2,015.00 | 36.00 | 0.00 | - | 2 | 13 |
| 67.13 | 0.00 | - | 3 | 15 | 2,020.00 | 28.09 | -5.24 | -15.72% | 151 | 35 |
| 51.55 | 0.00 | - | 1 | 17 | 2,025.00 | 37.42 | 0.00 | - | 5 | 14 |
| 55.13 | 0.00 | - | 10 | 21 | 2,030.00 | 33.24 | -5.07 | -13.23% | 6 | 13 |
| 41.44 | 0.00 | - | 1 | 6 | 2,040.00 | - | - | - | - | - |
| - | - | - | - | - | 2,045.00 | 36.79 | -32.09 | -46.59% | 1 | 10 |
| 48.83 | +6.77 | +16.10% | 14 | 11 | 2,050.00 | 44.78 | -14.22 | -24.10% | 4 | 7 |
| - | - | - | - | - | 2,055.00 | 58.04 | 0.00 | - | 10 | 14 |
| 29.30 | 0.00 | - | 1 | 59 | 2,060.00 | 46.07 | -5.74 | -11.08% | 16 | 30 |
| - | - | - | - | - | 2,070.00 | 66.19 | 0.00 | - | 1 | 1 |
| 24.67 | 0.00 | - | 7 | 7 | 2,085.00 | - | - | - | - | - |
| 20.98 | 0.00 | - | - | 1 | 2,090.00 | - | - | - | - | - |
| 16.95 | 0.00 | - | 1 | 2 | 2,100.00 | - | - | - | - | - |
| 16.27 | 0.00 | - | 2 | 3 | 2,105.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 1 | 5 | 2,110.00 | - | - | - | - | - |
| 13.86 | 0.00 | - | 1 | 22 | 2,120.00 | - | - | - | - | - |
| 19.69 | +7.38 | +59.95% | 1 | 8 | 2,130.00 | - | - | - | - | - |
| 12.23 | 0.00 | - | 1 | 14 | 2,135.00 | - | - | - | - | - |
| 17.00 | +5.64 | +49.65% | 1 | 24 | 2,140.00 | - | - | - | - | - |
| 10.70 | +1.83 | +20.63% | 4,002 | 2 | 2,145.00 | - | - | - | - | - |
| 10.52 | 0.00 | - | 4 | 29 | 2,150.00 | - | - | - | - | - |
| 8.91 | -0.37 | -3.99% | 1 | 46 | 2,155.00 | - | - | - | - | - |
| 9.27 | 0.00 | - | 1 | 2 | 2,165.00 | - | - | - | - | - |
| 6.91 | +0.16 | +2.37% | 1 | 10 | 2,175.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 4 | 23 | 2,180.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 4 | 22 | 2,185.00 | - | - | - | - | - |
| 4.61 | 0.00 | - | 4 | 47 | 2,190.00 | 170.45 | 0.00 | - | - | 2 |
| 5.71 | -1.01 | -15.03% | 4,001 | 2 | 2,195.00 | - | - | - | - | - |
| 4.58 | +0.18 | +4.09% | 24 | 18 | 2,200.00 | 179.35 | 0.00 | - | - | 2 |
| 4.95 | +1.79 | +56.65% | 2 | 19 | 2,215.00 | - | - | - | - | - |
| 3.60 | +0.60 | +20.00% | 26 | 11 | 2,220.00 | - | - | - | - | - |
| 3.92 | +1.72 | +78.18% | 15 | 2 | 2,225.00 | - | - | - | - | - |
| 2.15 | -1.45 | -40.28% | 2 | 268 | 2,240.00 | - | - | - | - | - |
| 1.81 | +0.05 | +2.84% | 3 | 13 | 2,250.00 | - | - | - | - | - |
| 2.28 | +0.41 | +21.93% | 10 | 1 | 2,255.00 | - | - | - | - | - |
| 2.38 | +0.28 | +13.33% | 6 | 1 | 2,260.00 | - | - | - | - | - |
| 1.02 | -0.28 | -21.54% | 8 | 1 | 2,300.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | - | 2 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,325.00 | 303.10 | 0.00 | - | 1 | 1 |
| 0.67 | 0.00 | - | 1 | 0 | 2,340.00 | - | - | - | - | - |
| 0.93 | +0.33 | +55.00% | 3 | 38 | 2,350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.