Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816C01790000 | 2024-06-06 12:00PM EDT | 1,790.00 | 283.88 | 234.30 | 238.20 | 0.00 | - | 1 | 1 | 29.49% |
| RUT240816C01795000 | 2024-05-31 10:54AM EDT | 1,795.00 | 283.28 | 229.70 | 233.60 | 0.00 | - | 1 | 1 | 29.21% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 1,800.00 | 274.38 | 225.20 | 229.00 | 0.00 | - | 1 | 1 | 28.93% |
| RUT240816C01850000 | 2024-06-10 1:38PM EDT | 1,850.00 | 204.32 | 180.70 | 184.30 | 0.00 | - | - | 12 | 26.35% |
| RUT240816C01880000 | 2024-06-10 1:40PM EDT | 1,880.00 | 178.42 | 155.30 | 158.80 | 0.00 | - | - | 1 | 25.00% |
| RUT240816C01900000 | 2024-06-11 12:34PM EDT | 1,900.00 | 152.26 | 139.50 | 141.60 | 0.00 | - | 4 | 108 | 23.85% |
| RUT240816C01910000 | 2024-06-10 1:36PM EDT | 1,910.00 | 153.21 | 131.70 | 133.70 | 0.00 | - | 6 | 4 | 23.47% |
| RUT240816C01920000 | 2024-06-12 11:31AM EDT | 1,920.00 | 188.13 | 124.00 | 125.90 | 0.00 | - | 2 | 10 | 23.08% |
| RUT240816C01965000 | 2024-06-13 10:55AM EDT | 1,965.00 | 111.94 | 92.00 | 93.60 | 0.00 | - | 3 | 3 | 21.62% |
| RUT240816C01970000 | 2024-06-13 12:41PM EDT | 1,970.00 | 106.16 | 88.70 | 90.20 | 0.00 | - | 18 | 19 | 21.44% |
| RUT240816C01975000 | 2024-06-13 12:38PM EDT | 1,975.00 | 102.28 | 85.50 | 87.00 | 0.00 | - | 4 | 4 | 21.32% |
| RUT240816C01980000 | 2024-06-13 12:20PM EDT | 1,980.00 | 96.58 | 82.40 | 83.80 | 0.00 | - | 22 | 24 | 21.17% |
| RUT240816C01985000 | 2024-06-13 12:20PM EDT | 1,985.00 | 93.24 | 79.30 | 80.60 | 0.00 | - | 9 | 9 | 21.02% |
| RUT240816C02000000 | 2024-06-14 3:13PM EDT | 2,000.00 | 70.13 | 70.40 | 71.60 | -42.61 | -37.79% | 16 | 3 | 20.63% |
| RUT240816C02005000 | 2024-06-14 11:23AM EDT | 2,005.00 | 68.79 | 67.60 | 68.70 | -23.80 | -25.70% | 5 | 4 | 20.49% |
| RUT240816C02010000 | 2024-06-14 2:57PM EDT | 2,010.00 | 64.60 | 65.00 | 65.90 | -19.43 | -23.12% | 4 | 203 | 20.37% |
| RUT240816C02015000 | 2024-06-14 11:36AM EDT | 2,015.00 | 63.63 | 62.20 | 63.20 | -5.32 | -7.72% | 1 | 1 | 20.27% |
| RUT240816C02020000 | 2024-06-14 12:37PM EDT | 2,020.00 | 58.27 | 59.60 | 60.50 | -41.57 | -41.64% | 15 | 3 | 20.14% |
| RUT240816C02030000 | 2024-06-14 3:00PM EDT | 2,030.00 | 54.59 | 54.70 | 55.50 | -16.31 | -23.00% | 5 | 15 | 19.96% |
| RUT240816C02035000 | 2024-06-14 9:33AM EDT | 2,035.00 | 56.92 | 52.30 | 53.10 | -11.53 | -16.84% | 4 | 6 | 19.87% |
| RUT240816C02040000 | 2024-06-14 2:40PM EDT | 2,040.00 | 49.03 | 49.80 | 50.70 | -16.39 | -25.05% | 20 | 5 | 19.76% |
| RUT240816C02045000 | 2024-06-11 3:37PM EDT | 2,045.00 | 59.10 | 47.70 | 48.50 | 0.00 | - | 3 | 12 | 19.69% |
| RUT240816C02050000 | 2024-06-14 3:00PM EDT | 2,050.00 | 45.41 | 45.50 | 46.30 | -15.89 | -25.92% | 1 | 48 | 19.61% |
| RUT240816C02055000 | 2024-06-11 2:35PM EDT | 2,055.00 | 55.90 | 43.40 | 44.10 | 0.00 | - | 28 | 29 | 19.51% |
| RUT240816C02060000 | 2024-06-14 11:45AM EDT | 2,060.00 | 41.10 | 41.40 | 42.10 | -15.02 | -26.76% | 1 | 177 | 19.45% |
| RUT240816C02065000 | 2024-06-13 10:04AM EDT | 2,065.00 | 53.28 | 39.40 | 40.10 | 0.00 | - | 13 | 80 | 19.37% |
| RUT240816C02070000 | 2024-06-14 11:45AM EDT | 2,070.00 | 37.35 | 37.50 | 38.20 | -14.06 | -27.35% | 1 | 49 | 19.31% |
| RUT240816C02075000 | 2024-06-11 3:35PM EDT | 2,075.00 | 45.40 | 35.60 | 36.40 | 0.00 | - | 4 | 20 | 19.26% |
| RUT240816C02080000 | 2024-06-14 3:15PM EDT | 2,080.00 | 33.67 | 34.00 | 34.60 | -9.63 | -22.24% | 5 | 54 | 19.18% |
| RUT240816C02085000 | 2024-06-07 9:45AM EDT | 2,085.00 | 48.00 | 32.30 | 33.00 | 0.00 | - | 12 | 14 | 19.16% |
| RUT240816C02090000 | 2024-06-14 3:57PM EDT | 2,090.00 | 30.68 | 30.60 | 31.30 | -8.60 | -21.89% | 2 | 21 | 19.08% |
| RUT240816C02095000 | 2024-06-14 3:57PM EDT | 2,095.00 | 29.16 | 29.10 | 29.80 | -27.32 | -48.37% | 2 | 19 | 19.06% |
| RUT240816C02100000 | 2024-06-14 2:39PM EDT | 2,100.00 | 27.31 | 27.70 | 28.30 | -11.29 | -29.25% | 8 | 385 | 19.01% |
| RUT240816C02105000 | 2024-06-12 10:03AM EDT | 2,105.00 | 58.27 | 26.20 | 26.90 | 0.00 | - | 14 | 21 | 18.98% |
| RUT240816C02110000 | 2024-06-14 3:53PM EDT | 2,110.00 | 24.85 | 24.80 | 25.50 | -6.86 | -21.63% | 12 | 42 | 18.93% |
| RUT240816C02115000 | 2024-06-14 10:03AM EDT | 2,115.00 | 24.01 | 23.50 | 24.20 | -6.14 | -20.36% | 20 | 63 | 18.90% |
| RUT240816C02120000 | 2024-06-14 2:37PM EDT | 2,120.00 | 22.05 | 22.30 | 23.00 | -7.74 | -25.98% | 6 | 35 | 18.89% |
| RUT240816C02125000 | 2024-06-14 3:50PM EDT | 2,125.00 | 21.14 | 21.20 | 21.80 | -9.46 | -30.92% | 133 | 123 | 18.86% |
| RUT240816C02130000 | 2024-06-14 1:19PM EDT | 2,130.00 | 20.63 | 20.00 | 20.60 | -7.54 | -26.77% | 23 | 56 | 18.81% |
| RUT240816C02135000 | 2024-06-13 2:13PM EDT | 2,135.00 | 18.90 | 19.00 | 19.50 | -7.91 | -29.50% | 9 | 34 | 18.79% |
| RUT240816C02140000 | 2024-06-14 2:37PM EDT | 2,140.00 | 17.72 | 17.90 | 18.50 | -7.95 | -30.97% | 13 | 45 | 18.78% |
| RUT240816C02145000 | 2024-06-13 12:38PM EDT | 2,145.00 | 22.77 | 16.90 | 17.50 | 0.00 | - | 15 | 28 | 18.76% |
| RUT240816C02150000 | 2024-06-14 3:56PM EDT | 2,150.00 | 16.00 | 16.00 | 16.60 | -7.11 | -30.77% | 13 | 162 | 18.76% |
| RUT240816C02155000 | 2024-06-12 3:43PM EDT | 2,155.00 | 26.60 | 15.20 | 15.70 | 0.00 | - | 5 | 41 | 18.74% |
| RUT240816C02160000 | 2024-06-13 3:45PM EDT | 2,160.00 | 20.88 | 14.30 | 14.90 | 0.00 | - | 100 | 272 | 18.76% |
| RUT240816C02165000 | 2024-06-14 1:02PM EDT | 2,165.00 | 13.81 | 13.50 | 14.00 | -20.37 | -59.60% | 2 | 70 | 18.71% |
| RUT240816C02170000 | 2024-06-14 10:37AM EDT | 2,170.00 | 12.70 | 12.80 | 13.20 | -7.24 | -36.31% | 1 | 49 | 18.68% |
| RUT240816C02175000 | 2024-06-12 3:44PM EDT | 2,175.00 | 21.63 | 12.10 | 12.60 | 0.00 | - | 17 | 68 | 18.74% |
| RUT240816C02180000 | 2024-06-12 3:30PM EDT | 2,180.00 | 20.29 | 11.40 | 11.90 | 0.00 | - | 10 | 149 | 18.73% |
| RUT240816C02185000 | 2024-06-13 9:30AM EDT | 2,185.00 | 18.30 | 10.80 | 11.30 | 0.00 | - | 3 | 23 | 18.76% |
| RUT240816C02190000 | 2024-06-13 1:30PM EDT | 2,190.00 | 14.38 | 10.10 | 10.70 | 0.00 | - | 10 | 256 | 18.78% |
| RUT240816C02195000 | 2024-06-13 1:30PM EDT | 2,195.00 | 13.61 | 9.60 | 10.10 | 0.00 | - | 15 | 160 | 18.78% |
| RUT240816C02200000 | 2024-06-14 10:31AM EDT | 2,200.00 | 9.25 | 9.00 | 9.50 | -2.94 | -24.12% | 8 | 104 | 18.76% |
| RUT240816C02205000 | 2024-06-13 10:07AM EDT | 2,205.00 | 13.17 | 8.50 | 9.00 | 0.00 | - | 2 | 65 | 18.78% |
| RUT240816C02210000 | 2024-06-14 1:35PM EDT | 2,210.00 | 8.40 | 8.00 | 8.50 | -3.60 | -30.00% | 3 | 47 | 18.79% |
| RUT240816C02215000 | 2024-06-14 1:35PM EDT | 2,215.00 | 7.90 | 7.60 | 8.10 | -14.98 | -65.47% | 33 | 88 | 18.85% |
| RUT240816C02220000 | 2024-06-12 11:51AM EDT | 2,220.00 | 7.10 | 7.10 | 7.60 | -11.78 | -62.39% | 1 | 35 | 18.83% |
| RUT240816C02225000 | 2024-06-14 2:21PM EDT | 2,225.00 | 6.80 | 6.70 | 7.20 | -0.96 | -12.37% | 4 | 23 | 18.86% |
| RUT240816C02230000 | 2024-06-14 1:15PM EDT | 2,230.00 | 6.79 | 6.40 | 6.80 | -2.68 | -28.30% | 5 | 55 | 18.88% |
| RUT240816C02235000 | 2024-06-12 10:28AM EDT | 2,235.00 | 18.99 | 6.00 | 6.40 | 0.00 | - | 10 | 34 | 18.88% |
| RUT240816C02240000 | 2024-06-14 1:15PM EDT | 2,240.00 | 6.09 | 5.70 | 6.10 | -0.71 | -10.44% | 11 | 47 | 18.94% |
| RUT240816C02245000 | 2024-06-13 1:35PM EDT | 2,245.00 | 7.70 | 5.30 | 5.80 | 0.00 | - | 14 | 39 | 18.99% |
| RUT240816C02250000 | 2024-06-14 3:49PM EDT | 2,250.00 | 4.84 | 5.00 | 5.50 | -9.82 | -66.98% | 8 | 42 | 19.03% |
| RUT240816C02255000 | 2024-06-13 3:48PM EDT | 2,255.00 | 5.90 | 4.80 | 5.20 | -1.17 | -16.55% | 1 | 25 | 19.06% |
| RUT240816C02260000 | 2024-06-14 12:28PM EDT | 2,260.00 | 4.67 | 4.50 | 4.90 | -1.98 | -29.77% | 1 | 26 | 19.07% |
| RUT240816C02265000 | 2024-06-14 3:13PM EDT | 2,265.00 | 4.33 | 4.20 | 4.60 | -1.90 | -30.50% | 25 | 174 | 19.07% |
| RUT240816C02270000 | 2024-06-14 3:13PM EDT | 2,270.00 | 4.05 | 4.00 | 4.40 | -1.80 | -30.77% | 26 | 175 | 19.15% |
| RUT240816C02275000 | 2024-06-13 9:30AM EDT | 2,275.00 | 4.24 | 3.80 | 4.20 | -2.33 | -35.46% | 4 | 38 | 19.21% |
| RUT240816C02280000 | 2024-06-13 10:30AM EDT | 2,280.00 | 5.24 | 3.60 | 4.00 | 0.00 | - | 1 | 7 | 19.27% |
| RUT240816C02285000 | 2024-06-14 9:31AM EDT | 2,285.00 | 3.85 | 3.40 | 3.80 | -0.17 | -4.23% | 4 | 112 | 19.32% |
| RUT240816C02290000 | 2024-06-07 9:50AM EDT | 2,290.00 | 5.21 | 3.20 | 3.60 | 0.00 | - | 1 | 9 | 19.36% |
| RUT240816C02295000 | 2024-05-31 1:34PM EDT | 2,295.00 | 7.10 | 3.10 | 3.40 | 0.00 | - | 2 | 6 | 19.39% |
| RUT240816C02300000 | 2024-06-14 11:14AM EDT | 2,300.00 | 3.30 | 2.95 | 3.30 | -5.16 | -60.99% | 1 | 497 | 19.52% |
| RUT240816C02305000 | 2024-06-12 2:18PM EDT | 2,305.00 | 6.97 | 2.80 | 3.10 | 0.00 | - | 40 | 41 | 19.53% |
| RUT240816C02310000 | 2024-06-07 3:18PM EDT | 2,310.00 | 3.60 | 2.65 | 2.95 | 0.00 | - | 1 | 13 | 19.58% |
| RUT240816C02315000 | 2024-06-14 12:50PM EDT | 2,315.00 | 2.65 | 2.55 | 2.85 | -3.62 | -57.74% | 1 | 42 | 19.69% |
| RUT240816C02320000 | 2024-06-14 10:04AM EDT | 2,320.00 | 2.67 | 2.40 | 2.70 | -2.24 | -45.62% | 54 | 65 | 19.73% |
| RUT240816C02325000 | 2024-05-22 3:37PM EDT | 2,325.00 | 8.40 | 2.30 | 2.60 | 0.00 | - | - | 3 | 19.83% |
| RUT240816C02330000 | 2024-06-07 12:57PM EDT | 2,330.00 | 3.30 | 2.20 | 2.50 | 0.00 | - | 3 | 4 | 19.92% |
| RUT240816C02335000 | 2024-06-12 9:31AM EDT | 2,335.00 | 5.15 | 2.10 | 2.40 | 0.00 | - | 1 | 9 | 20.00% |
| RUT240816C02340000 | 2024-06-12 2:30PM EDT | 2,340.00 | 3.92 | 2.00 | 2.30 | 0.00 | - | 7 | 18 | 20.08% |
| RUT240816C02345000 | 2024-05-30 9:33AM EDT | 2,345.00 | 3.90 | 1.90 | 2.20 | 0.00 | - | 6 | 15 | 20.15% |
| RUT240816C02350000 | 2024-06-14 10:44AM EDT | 2,350.00 | 2.01 | 1.85 | 2.15 | -2.79 | -58.13% | 5 | 81 | 20.29% |
| RUT240816C02360000 | 2024-06-12 9:49AM EDT | 2,360.00 | 4.73 | 1.70 | 2.00 | 0.00 | - | 10 | 29 | 20.48% |
| RUT240816C02375000 | 2024-06-07 1:55PM EDT | 2,375.00 | 2.10 | 1.50 | 1.80 | 0.00 | - | 22 | 22 | 20.77% |
| RUT240816C02380000 | 2024-06-13 9:33AM EDT | 2,380.00 | 2.40 | 1.45 | 1.70 | 0.00 | - | 14 | 38 | 20.80% |
| RUT240816C02400000 | 2024-06-13 12:24PM EDT | 2,400.00 | 1.62 | 1.25 | 1.50 | 0.00 | - | 5 | 14 | 21.22% |
| RUT240816C02405000 | 2024-06-03 2:02PM EDT | 2,405.00 | 2.10 | 1.20 | 1.45 | 0.00 | - | 24 | 24 | 21.31% |
| RUT240816C02450000 | 2024-06-14 10:44AM EDT | 2,450.00 | 0.98 | 0.90 | 1.15 | -0.04 | -3.92% | 17 | 57 | 22.35% |
| RUT240816C02500000 | 2024-06-13 11:09AM EDT | 2,500.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 4 | 26 | 23.27% |
| RUT240816C02550000 | 2024-06-10 10:54AM EDT | 2,550.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 1 | 2 | 24.45% |
| RUT240816C02600000 | 2024-06-04 9:49AM EDT | 2,600.00 | 0.57 | 0.35 | 0.55 | 0.00 | - | 10 | 21 | 25.39% |
| RUT240816C02650000 | 2024-06-06 2:18PM EDT | 2,650.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | - | 3 | 26.71% |
| RUT240816C02750000 | 2024-06-12 1:00PM EDT | 2,750.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 5 | 25 | 28.20% |
| RUT240816C02850000 | 2024-06-14 1:40PM EDT | 2,850.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 22 | 43 | 29.81% |
| RUT240816C02900000 | 2024-06-13 12:06PM EDT | 2,900.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 31.13% |
| RUT240816C02950000 | 2024-06-14 12:24PM EDT | 2,950.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 32 | 31.57% |
| RUT240816C03000000 | 2024-06-06 12:28PM EDT | 3,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 32.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816P01250000 | 2024-06-12 12:39PM EDT | 1,250.00 | 0.30 | 0.50 | 0.70 | 0.00 | - | 10 | 10 | 46.39% |
| RUT240816P01300000 | 2024-06-14 10:05AM EDT | 1,300.00 | 0.65 | 0.65 | 0.85 | +0.07 | +12.07% | 11 | 25 | 43.90% |
| RUT240816P01350000 | 2024-06-12 10:48AM EDT | 1,350.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 1 | 23 | 41.54% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 1,400.00 | 0.95 | 1.05 | 1.30 | 0.00 | - | 8 | 8 | 39.22% |
| RUT240816P01450000 | 2024-06-13 1:45PM EDT | 1,450.00 | 1.05 | 1.35 | 1.60 | 0.00 | - | 1 | 18 | 36.88% |
| RUT240816P01500000 | 2024-06-14 3:29PM EDT | 1,500.00 | 1.80 | 1.75 | 2.00 | +0.25 | +16.13% | 223 | 6 | 34.63% |
| RUT240816P01550000 | 2024-06-14 10:44AM EDT | 1,550.00 | 2.23 | 2.15 | 2.45 | +0.68 | +43.87% | 5 | 16 | 32.27% |
| RUT240816P01600000 | 2024-06-14 1:16PM EDT | 1,600.00 | 2.80 | 2.75 | 3.00 | +1.12 | +66.67% | 16 | 22 | 29.89% |
| RUT240816P01650000 | 2024-06-14 10:44AM EDT | 1,650.00 | 3.48 | 3.50 | 3.80 | +0.83 | +31.32% | 16 | 39 | 27.65% |
| RUT240816P01700000 | 2024-06-14 1:41PM EDT | 1,700.00 | 4.80 | 4.70 | 5.00 | +1.59 | +49.53% | 2 | 21 | 25.55% |
| RUT240816P01750000 | 2024-06-14 2:23PM EDT | 1,750.00 | 6.65 | 6.50 | 6.90 | +2.05 | +44.57% | 8 | 107 | 23.66% |
| RUT240816P01790000 | 2024-06-14 1:13PM EDT | 1,790.00 | 8.95 | 8.80 | 9.30 | +2.86 | +46.96% | 7 | 29 | 22.34% |
| RUT240816P01795000 | 2024-06-06 1:30PM EDT | 1,795.00 | 6.80 | 9.20 | 9.60 | 0.00 | - | 4 | 4 | 22.14% |
| RUT240816P01800000 | 2024-06-14 2:00PM EDT | 1,800.00 | 9.65 | 9.50 | 9.90 | +3.49 | +56.66% | 34 | 229 | 21.93% |
| RUT240816P01805000 | 2024-06-14 2:00PM EDT | 1,805.00 | 10.51 | 9.90 | 10.30 | +5.71 | +118.96% | 20 | 41 | 21.78% |
| RUT240816P01810000 | 2024-06-14 10:07AM EDT | 1,810.00 | 9.53 | 10.30 | 10.80 | +2.79 | +41.39% | 5 | 17 | 21.67% |
| RUT240816P01815000 | 2024-06-12 1:27PM EDT | 1,815.00 | 5.20 | 10.80 | 11.20 | 0.00 | - | 40 | 44 | 21.50% |
| RUT240816P01820000 | 2024-06-14 12:53PM EDT | 1,820.00 | 11.15 | 11.30 | 11.70 | +4.17 | +59.74% | 41 | 3,135 | 21.37% |
| RUT240816P01825000 | 2024-06-12 9:31AM EDT | 1,825.00 | 5.90 | 11.70 | 12.20 | 0.00 | - | 1 | 5 | 21.23% |
| RUT240816P01830000 | 2024-06-06 10:33AM EDT | 1,830.00 | 8.92 | 12.20 | 12.70 | 0.00 | - | 1 | 8 | 21.08% |
| RUT240816P01835000 | 2024-06-12 11:10AM EDT | 1,835.00 | 6.20 | 12.70 | 13.20 | 0.00 | - | 6 | 14 | 20.92% |
| RUT240816P01840000 | 2024-06-13 1:45PM EDT | 1,840.00 | 8.85 | 13.30 | 13.80 | 0.00 | - | 2 | 21 | 20.80% |
| RUT240816P01845000 | 2024-06-14 1:02PM EDT | 1,845.00 | 14.36 | 13.90 | 14.40 | +7.56 | +111.18% | 2 | 7 | 20.66% |
| RUT240816P01850000 | 2024-06-14 3:13PM EDT | 1,850.00 | 14.62 | 14.50 | 15.00 | +4.67 | +46.93% | 4 | 420 | 20.52% |
| RUT240816P01855000 | 2024-06-12 1:18PM EDT | 1,855.00 | 7.15 | 15.10 | 15.60 | 0.00 | - | 1 | 1 | 20.36% |
| RUT240816P01860000 | 2024-06-13 12:28PM EDT | 1,860.00 | 12.10 | 15.70 | 16.30 | 0.00 | - | 4 | 294 | 20.24% |
| RUT240816P01865000 | 2024-06-13 10:36AM EDT | 1,865.00 | 11.65 | 16.40 | 17.00 | 0.00 | - | 2 | 54 | 20.10% |
| RUT240816P01870000 | 2024-06-14 3:38PM EDT | 1,870.00 | 17.21 | 17.20 | 17.70 | +5.05 | +41.53% | 4 | 106 | 19.95% |
| RUT240816P01875000 | 2024-06-13 11:44AM EDT | 1,875.00 | 12.70 | 17.90 | 18.50 | 0.00 | - | 13 | 98 | 19.83% |
| RUT240816P01880000 | 2024-06-14 4:11PM EDT | 1,880.00 | 18.70 | 18.70 | 19.30 | +6.80 | +57.14% | 2 | 72 | 19.70% |
| RUT240816P01885000 | 2024-06-14 1:02PM EDT | 1,885.00 | 20.02 | 19.50 | 20.10 | +4.81 | +31.62% | 2 | 35 | 19.55% |
| RUT240816P01890000 | 2024-06-14 3:43PM EDT | 1,890.00 | 20.40 | 20.40 | 21.00 | +3.03 | +17.44% | 331 | 30 | 19.43% |
| RUT240816P01895000 | 2024-06-13 1:51PM EDT | 1,895.00 | 14.60 | 21.30 | 21.90 | 0.00 | - | 1 | 49 | 19.30% |
| RUT240816P01900000 | 2024-06-14 2:19PM EDT | 1,900.00 | 22.05 | 22.20 | 22.90 | +6.37 | +40.62% | 7 | 113 | 19.19% |
| RUT240816P01905000 | 2024-06-13 2:13PM EDT | 1,905.00 | 15.98 | 23.20 | 23.80 | 0.00 | - | 7 | 61 | 19.02% |
| RUT240816P01910000 | 2024-06-14 3:57PM EDT | 1,910.00 | 24.31 | 24.30 | 24.90 | +3.49 | +16.76% | 17 | 45 | 18.92% |
| RUT240816P01915000 | 2024-06-14 3:59PM EDT | 1,915.00 | 25.00 | 25.30 | 26.00 | +3.80 | +17.92% | 108 | 22 | 18.80% |
| RUT240816P01920000 | 2024-06-14 3:58PM EDT | 1,920.00 | 26.40 | 26.40 | 27.10 | +9.00 | +51.72% | 163 | 396 | 18.67% |
| RUT240816P01925000 | 2024-06-14 10:03AM EDT | 1,925.00 | 26.41 | 27.60 | 28.30 | +11.84 | +81.26% | 15 | 44 | 18.55% |
| RUT240816P01930000 | 2024-06-14 3:15PM EDT | 1,930.00 | 29.05 | 28.80 | 29.50 | +10.10 | +53.30% | 36 | 69 | 18.42% |
| RUT240816P01935000 | 2024-06-11 3:44PM EDT | 1,935.00 | 25.00 | 30.10 | 30.80 | 0.00 | - | 15 | 55 | 18.31% |
| RUT240816P01940000 | 2024-06-14 2:29PM EDT | 1,940.00 | 32.13 | 31.40 | 32.10 | +9.92 | +44.66% | 2 | 266 | 18.18% |
| RUT240816P01945000 | 2024-06-14 10:54AM EDT | 1,945.00 | 32.97 | 32.70 | 33.40 | +9.79 | +42.23% | 2 | 205 | 18.03% |
| RUT240816P01950000 | 2024-06-14 3:38PM EDT | 1,950.00 | 33.90 | 34.10 | 34.90 | +11.24 | +49.60% | 37 | 136 | 17.93% |
| RUT240816P01955000 | 2024-06-13 3:45PM EDT | 1,955.00 | 24.07 | 35.70 | 36.40 | 0.00 | - | 105 | 126 | 17.82% |
| RUT240816P01960000 | 2024-06-14 3:54PM EDT | 1,960.00 | 37.44 | 37.10 | 37.90 | +10.70 | +40.01% | 75 | 211 | 17.68% |
| RUT240816P01965000 | 2024-06-13 10:55AM EDT | 1,965.00 | 38.75 | 38.80 | 39.50 | +10.18 | +35.63% | 4 | 77 | 17.56% |
| RUT240816P01970000 | 2024-06-14 3:54PM EDT | 1,970.00 | 40.12 | 40.40 | 41.10 | +8.62 | +27.37% | 73 | 241 | 17.42% |
| RUT240816P01975000 | 2024-06-13 12:01PM EDT | 1,975.00 | 33.06 | 42.10 | 42.80 | 0.00 | - | 2 | 58 | 17.29% |
| RUT240816P01980000 | 2024-06-14 3:38PM EDT | 1,980.00 | 43.95 | 43.80 | 44.60 | +10.25 | +30.42% | 42 | 295 | 17.18% |
| RUT240816P01985000 | 2024-06-14 3:47PM EDT | 1,985.00 | 46.03 | 45.70 | 46.50 | +8.91 | +24.00% | 12 | 113 | 17.08% |
| RUT240816P01990000 | 2024-06-14 2:50PM EDT | 1,990.00 | 48.52 | 47.60 | 48.40 | +11.72 | +31.85% | 3 | 143 | 16.95% |
| RUT240816P01995000 | 2024-06-14 1:12PM EDT | 1,995.00 | 48.95 | 49.60 | 50.30 | +22.68 | +86.33% | 8 | 81 | 16.81% |
| RUT240816P02000000 | 2024-06-14 2:29PM EDT | 2,000.00 | 52.56 | 51.60 | 52.40 | +16.26 | +44.79% | 780 | 985 | 16.70% |
| RUT240816P02005000 | 2024-06-14 3:32PM EDT | 2,005.00 | 53.60 | 53.80 | 54.50 | +24.10 | +81.69% | 1 | 55 | 16.58% |
| RUT240816P02010000 | 2024-06-14 3:58PM EDT | 2,010.00 | 55.60 | 55.90 | 56.70 | +14.83 | +36.37% | 116 | 553 | 16.46% |
| RUT240816P02015000 | 2024-06-14 10:07AM EDT | 2,015.00 | 57.00 | 58.20 | 58.90 | +13.99 | +32.53% | 2 | 203 | 16.32% |
| RUT240816P02020000 | 2024-06-14 1:34PM EDT | 2,020.00 | 59.35 | 60.50 | 61.30 | +15.65 | +35.81% | 25 | 374 | 16.22% |
| RUT240816P02025000 | 2024-06-14 3:51PM EDT | 2,025.00 | 63.02 | 62.90 | 63.70 | +12.32 | +24.30% | 135 | 111 | 16.10% |
| RUT240816P02030000 | 2024-06-14 3:38PM EDT | 2,030.00 | 65.45 | 65.30 | 66.20 | +13.84 | +26.82% | 46 | 232 | 15.99% |
| RUT240816P02035000 | 2024-06-14 3:47PM EDT | 2,035.00 | 68.37 | 67.80 | 68.70 | +31.11 | +83.49% | 24 | 53 | 15.85% |
| RUT240816P02040000 | 2024-06-14 1:45PM EDT | 2,040.00 | 71.18 | 70.40 | 71.40 | +19.12 | +36.73% | 22 | 230 | 15.74% |
| RUT240816P02045000 | 2024-06-12 3:43PM EDT | 2,045.00 | 48.00 | 73.10 | 74.10 | 0.00 | - | 10 | 51 | 15.62% |
| RUT240816P02050000 | 2024-06-14 3:00PM EDT | 2,050.00 | 75.56 | 75.80 | 76.90 | +19.56 | +34.93% | 896 | 1,052 | 15.50% |
| RUT240816P02055000 | 2024-06-12 12:29PM EDT | 2,055.00 | 44.05 | 78.60 | 79.80 | 0.00 | - | 2 | 219 | 15.39% |
| RUT240816P02060000 | 2024-06-14 2:50PM EDT | 2,060.00 | 82.99 | 81.50 | 82.70 | +22.22 | +36.56% | 41 | 381 | 15.25% |
| RUT240816P02065000 | 2024-06-13 10:04AM EDT | 2,065.00 | 63.57 | 84.40 | 85.70 | 0.00 | - | 13 | 79 | 15.12% |
| RUT240816P02070000 | 2024-06-14 11:36AM EDT | 2,070.00 | 87.31 | 87.40 | 88.80 | +21.07 | +31.81% | 12 | 148 | 14.99% |
| RUT240816P02075000 | 2024-06-14 3:47PM EDT | 2,075.00 | 91.46 | 90.30 | 92.00 | +39.54 | +76.16% | 12 | 30 | 14.87% |
| RUT240816P02080000 | 2024-06-14 3:15PM EDT | 2,080.00 | 94.89 | 93.70 | 95.20 | +18.07 | +23.52% | 11 | 16 | 14.72% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2,085.00 | 56.30 | 97.00 | 98.50 | 0.00 | - | 10 | 10 | 14.58% |
| RUT240816P02090000 | 2024-06-13 12:35PM EDT | 2,090.00 | 84.96 | 100.30 | 101.90 | 0.00 | - | 5 | 10 | 14.44% |
| RUT240816P02095000 | 2024-06-13 11:12AM EDT | 2,095.00 | 86.44 | 103.40 | 105.30 | 0.00 | - | 1 | 15 | 14.28% |
| RUT240816P02100000 | 2024-06-14 1:52PM EDT | 2,100.00 | 109.40 | 107.10 | 108.80 | +25.94 | +31.08% | 242 | 94 | 14.11% |
| RUT240816P02105000 | 2024-06-12 12:29PM EDT | 2,105.00 | 66.39 | 110.60 | 112.40 | 0.00 | - | 15 | 15 | 13.96% |
| RUT240816P02110000 | 2024-06-14 3:15PM EDT | 2,110.00 | 114.52 | 114.20 | 116.00 | +17.56 | +18.11% | 8 | 32 | 13.76% |
| RUT240816P02115000 | 2024-06-13 11:12AM EDT | 2,115.00 | 99.52 | 117.80 | 119.70 | 0.00 | - | 5 | 26 | 13.57% |
| RUT240816P02120000 | 2024-05-28 2:50PM EDT | 2,120.00 | 87.27 | 121.50 | 123.40 | 0.00 | - | 4 | 3 | 13.34% |
| RUT240816P02125000 | 2024-05-17 11:12AM EDT | 2,125.00 | 74.86 | 124.90 | 127.20 | 0.00 | - | 12 | 12 | 13.11% |
| RUT240816P02135000 | 2024-06-13 2:13PM EDT | 2,135.00 | 108.98 | 132.90 | 135.00 | 0.00 | - | 4 | 4 | 12.59% |
| RUT240816P02140000 | 2024-06-04 11:14AM EDT | 2,140.00 | 112.63 | 136.80 | 138.90 | 0.00 | - | 2 | 1 | 12.23% |
| RUT240816P02145000 | 2024-06-05 3:52PM EDT | 2,145.00 | 99.82 | 140.80 | 142.90 | 0.00 | - | - | 1 | 11.85% |
| RUT240816P02150000 | 2024-06-12 11:40AM EDT | 2,150.00 | 90.89 | 144.80 | 147.00 | 0.00 | - | 1 | 7 | 11.44% |
| RUT240816P02160000 | 2024-06-12 10:37AM EDT | 2,160.00 | 91.29 | 152.10 | 155.60 | 0.00 | - | 1 | 2 | 10.63% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2,180.00 | 104.50 | 168.80 | 172.40 | 0.00 | - | - | 3 | 0.00% |
| RUT240816P02195000 | 2024-06-12 9:30AM EDT | 2,195.00 | 123.04 | 181.80 | 185.50 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240816P02200000 | 2024-06-12 9:30AM EDT | 2,200.00 | 126.82 | 186.10 | 189.90 | 0.00 | - | 10 | 16 | 0.00% |
| RUT240816P02260000 | 2024-06-13 9:35AM EDT | 2,260.00 | 197.10 | 240.80 | 244.80 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240816P02265000 | 2024-06-13 9:35AM EDT | 2,265.00 | 201.64 | 245.50 | 249.50 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240816P02285000 | 2024-05-23 2:02PM EDT | 2,285.00 | 226.12 | 264.40 | 268.50 | 0.00 | - | - | 1 | 0.00% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2,300.00 | 243.11 | 278.70 | 282.80 | 0.00 | - | - | 1 | 0.00% |
| RUT240816P02345000 | 2024-05-30 11:54AM EDT | 2,345.00 | 266.10 | 322.20 | 326.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2,350.00 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.