Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 04:30PM EDT. Market open.
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 0.40 | 0.00 | - | - | 24 |
| - | - | - | - | - | 1,200.00 | 0.40 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,250.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,300.00 | 0.65 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 1,350.00 | 0.55 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,400.00 | 0.95 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 1.05 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,500.00 | 1.80 | 0.00 | - | 223 | 223 |
| - | - | - | - | - | 1,550.00 | 2.23 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 1,600.00 | 2.80 | 0.00 | - | 16 | 38 |
| - | - | - | - | - | 1,650.00 | 3.48 | 0.00 | - | 16 | 33 |
| - | - | - | - | - | 1,700.00 | 4.80 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 1,750.00 | 6.65 | 0.00 | - | 8 | 111 |
| 283.88 | 0.00 | - | 1 | 1 | 1,790.00 | 8.95 | 0.00 | - | 7 | 36 |
| 283.28 | 0.00 | - | 1 | 1 | 1,795.00 | 6.80 | 0.00 | - | 4 | 4 |
| 274.38 | 0.00 | - | 1 | 1 | 1,800.00 | 9.65 | 0.00 | - | 34 | 253 |
| - | - | - | - | - | 1,805.00 | 10.51 | 0.00 | - | 20 | 61 |
| - | - | - | - | - | 1,810.00 | 9.53 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 1,815.00 | 5.20 | 0.00 | - | 40 | 44 |
| - | - | - | - | - | 1,820.00 | 11.15 | 0.00 | - | 41 | 3,166 |
| - | - | - | - | - | 1,825.00 | 5.90 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,830.00 | 8.92 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,835.00 | 6.20 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 1,840.00 | 8.85 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 1,845.00 | 14.36 | 0.00 | - | 2 | 9 |
| 204.32 | 0.00 | - | - | 12 | 1,850.00 | 14.62 | 0.00 | - | 4 | 418 |
| - | - | - | - | - | 1,855.00 | 7.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,860.00 | 12.10 | 0.00 | - | 4 | 294 |
| - | - | - | - | - | 1,865.00 | 11.65 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 1,870.00 | 17.21 | 0.00 | - | 4 | 106 |
| - | - | - | - | - | 1,875.00 | 12.70 | 0.00 | - | 13 | 98 |
| 178.42 | 0.00 | - | - | 1 | 1,880.00 | 18.70 | 0.00 | - | 2 | 73 |
| - | - | - | - | - | 1,885.00 | 20.02 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 1,890.00 | 20.40 | 0.00 | - | 331 | 338 |
| - | - | - | - | - | 1,895.00 | 14.60 | 0.00 | - | 1 | 49 |
| 152.26 | 0.00 | - | 4 | 108 | 1,900.00 | 22.05 | 0.00 | - | 7 | 114 |
| - | - | - | - | - | 1,905.00 | 15.98 | 0.00 | - | 7 | 61 |
| 153.21 | 0.00 | - | 6 | 4 | 1,910.00 | 24.31 | 0.00 | - | 17 | 56 |
| 127.12 | 0.00 | - | - | 3 | 1,915.00 | 25.00 | 0.00 | - | 108 | 111 |
| 188.13 | 0.00 | - | 2 | 10 | 1,920.00 | 26.40 | 0.00 | - | 163 | 374 |
| - | - | - | - | - | 1,925.00 | 26.41 | 0.00 | - | 15 | 59 |
| 115.82 | 0.00 | - | - | 2 | 1,930.00 | 29.05 | 0.00 | - | 36 | 98 |
| - | - | - | - | - | 1,935.00 | 25.00 | 0.00 | - | 15 | 55 |
| - | - | - | - | - | 1,940.00 | 32.13 | 0.00 | - | 2 | 268 |
| - | - | - | - | - | 1,945.00 | 32.97 | 0.00 | - | 2 | 205 |
| - | - | - | - | - | 1,950.00 | 33.90 | 0.00 | - | 37 | 143 |
| - | - | - | - | - | 1,955.00 | 24.07 | 0.00 | - | 105 | 126 |
| - | - | - | - | - | 1,960.00 | 37.44 | 0.00 | - | 75 | 259 |
| 111.94 | 0.00 | - | 3 | 3 | 1,965.00 | 38.75 | 0.00 | - | 4 | 77 |
| 106.16 | 0.00 | - | 18 | 19 | 1,970.00 | 40.12 | 0.00 | - | 73 | 225 |
| 102.28 | 0.00 | - | 4 | 4 | 1,975.00 | 33.06 | 0.00 | - | 2 | 58 |
| 96.58 | 0.00 | - | 22 | 24 | 1,980.00 | 43.95 | 0.00 | - | 42 | 306 |
| 93.24 | 0.00 | - | 9 | 9 | 1,985.00 | 46.03 | 0.00 | - | 12 | 113 |
| - | - | - | - | - | 1,990.00 | 48.52 | 0.00 | - | 3 | 141 |
| - | - | - | - | - | 1,995.00 | 48.95 | 0.00 | - | 8 | 86 |
| 70.13 | 0.00 | - | 16 | 14 | 2,000.00 | 52.56 | 0.00 | - | 780 | 1,712 |
| 68.79 | 0.00 | - | 5 | 9 | 2,005.00 | 53.60 | 0.00 | - | 1 | 56 |
| 64.60 | 0.00 | - | 4 | 206 | 2,010.00 | 55.60 | 0.00 | - | 116 | 542 |
| 63.63 | 0.00 | - | 1 | 2 | 2,015.00 | 57.00 | 0.00 | - | 2 | 203 |
| 58.27 | 0.00 | - | 15 | 18 | 2,020.00 | 59.35 | 0.00 | - | 25 | 354 |
| 56.57 | 0.00 | - | - | 1,229 | 2,025.00 | 63.02 | 0.00 | - | 135 | 235 |
| 54.59 | 0.00 | - | 5 | 14 | 2,030.00 | 65.45 | 0.00 | - | 46 | 202 |
| 56.92 | 0.00 | - | 4 | 6 | 2,035.00 | 68.37 | 0.00 | - | 24 | 32 |
| 49.03 | 0.00 | - | 20 | 20 | 2,040.00 | 71.18 | 0.00 | - | 22 | 238 |
| 59.10 | 0.00 | - | 3 | 12 | 2,045.00 | 48.00 | 0.00 | - | 10 | 51 |
| 45.41 | 0.00 | - | 1 | 48 | 2,050.00 | 75.56 | 0.00 | - | 896 | 730 |
| 55.90 | 0.00 | - | 28 | 29 | 2,055.00 | 44.05 | 0.00 | - | 2 | 219 |
| 41.10 | 0.00 | - | 1 | 178 | 2,060.00 | 82.99 | 0.00 | - | 41 | 356 |
| 53.28 | 0.00 | - | 13 | 80 | 2,065.00 | 63.57 | 0.00 | - | 13 | 79 |
| 37.35 | 0.00 | - | 1 | 50 | 2,070.00 | 87.31 | 0.00 | - | 12 | 145 |
| 45.40 | 0.00 | - | 4 | 20 | 2,075.00 | 91.46 | 0.00 | - | 12 | 18 |
| 33.67 | 0.00 | - | 5 | 54 | 2,080.00 | 94.89 | 0.00 | - | 11 | 17 |
| 48.00 | 0.00 | - | 12 | 14 | 2,085.00 | 56.30 | 0.00 | - | 10 | 10 |
| 30.68 | 0.00 | - | 2 | 21 | 2,090.00 | 84.96 | 0.00 | - | 5 | 10 |
| 29.16 | 0.00 | - | 2 | 21 | 2,095.00 | 86.44 | 0.00 | - | 1 | 15 |
| 27.31 | 0.00 | - | 8 | 386 | 2,100.00 | 109.40 | 0.00 | - | 242 | 212 |
| 58.27 | 0.00 | - | 14 | 21 | 2,105.00 | 66.39 | 0.00 | - | 15 | 15 |
| 24.85 | 0.00 | - | 12 | 44 | 2,110.00 | 114.52 | 0.00 | - | 8 | 40 |
| 24.01 | 0.00 | - | 20 | 83 | 2,115.00 | 99.52 | 0.00 | - | 5 | 26 |
| 22.05 | 0.00 | - | 6 | 37 | 2,120.00 | 87.27 | 0.00 | - | 4 | 3 |
| 21.14 | 0.00 | - | 133 | 256 | 2,125.00 | 74.86 | 0.00 | - | 12 | 12 |
| 20.63 | 0.00 | - | 23 | 73 | 2,130.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 9 | 43 | 2,135.00 | 108.98 | 0.00 | - | 4 | 4 |
| 17.72 | 0.00 | - | 13 | 48 | 2,140.00 | 112.63 | 0.00 | - | 2 | 1 |
| 22.77 | 0.00 | - | 15 | 28 | 2,145.00 | 99.82 | 0.00 | - | - | 1 |
| 16.00 | 0.00 | - | 13 | 167 | 2,150.00 | 90.89 | 0.00 | - | 1 | 7 |
| 26.60 | 0.00 | - | 5 | 41 | 2,155.00 | - | - | - | - | - |
| 20.88 | 0.00 | - | 100 | 272 | 2,160.00 | 91.29 | 0.00 | - | 1 | 2 |
| 13.81 | 0.00 | - | 2 | 71 | 2,165.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | 1 | 50 | 2,170.00 | - | - | - | - | - |
| 21.63 | 0.00 | - | 17 | 68 | 2,175.00 | - | - | - | - | - |
| 20.29 | 0.00 | - | 10 | 149 | 2,180.00 | 104.50 | 0.00 | - | - | 3 |
| 18.30 | 0.00 | - | 3 | 23 | 2,185.00 | - | - | - | - | - |
| 14.38 | 0.00 | - | 10 | 256 | 2,190.00 | - | - | - | - | - |
| 13.61 | 0.00 | - | 15 | 160 | 2,195.00 | 123.04 | 0.00 | - | 10 | 10 |
| 9.25 | 0.00 | - | 8 | 110 | 2,200.00 | 126.82 | 0.00 | - | 10 | 16 |
| 13.17 | 0.00 | - | 2 | 65 | 2,205.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 3 | 46 | 2,210.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 33 | 117 | 2,215.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 35 | 2,220.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 4 | 23 | 2,225.00 | - | - | - | - | - |
| 6.79 | 0.00 | - | 5 | 55 | 2,230.00 | - | - | - | - | - |
| 18.99 | 0.00 | - | 10 | 34 | 2,235.00 | - | - | - | - | - |
| 6.09 | 0.00 | - | 11 | 53 | 2,240.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 14 | 39 | 2,245.00 | - | - | - | - | - |
| 4.84 | 0.00 | - | 8 | 50 | 2,250.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 26 | 2,255.00 | - | - | - | - | - |
| 4.67 | 0.00 | - | 1 | 27 | 2,260.00 | 197.10 | 0.00 | - | 2 | 1 |
| 4.33 | 0.00 | - | 25 | 173 | 2,265.00 | 201.64 | 0.00 | - | 2 | 1 |
| 4.05 | 0.00 | - | 26 | 157 | 2,270.00 | - | - | - | - | - |
| 4.24 | 0.00 | - | 4 | 38 | 2,275.00 | - | - | - | - | - |
| 5.24 | 0.00 | - | 1 | 7 | 2,280.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 4 | 112 | 2,285.00 | 226.12 | 0.00 | - | - | 1 |
| 5.21 | 0.00 | - | 1 | 9 | 2,290.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 6 | 2,295.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 1 | 498 | 2,300.00 | 243.11 | 0.00 | - | - | 1 |
| 6.97 | 0.00 | - | 40 | 41 | 2,305.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 13 | 2,310.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 1 | 41 | 2,315.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 54 | 41 | 2,320.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | - | 3 | 2,325.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 4 | 2,330.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 9 | 2,335.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 7 | 18 | 2,340.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 15 | 2,345.00 | 266.10 | 0.00 | - | 1 | 1 |
| 2.01 | 0.00 | - | 5 | 86 | 2,350.00 | 238.84 | 0.00 | - | 3 | 3 |
| 4.73 | 0.00 | - | 10 | 29 | 2,360.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 22 | 22 | 2,375.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 14 | 38 | 2,380.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 5 | 14 | 2,400.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 24 | 24 | 2,405.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 17 | 62 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 4 | 26 | 2,500.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 2,550.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 10 | 21 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,650.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 25 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 65 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 24 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 37 | 2,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 3,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.