Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 04:30PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 961.50 | 0.00 | - | - | 2 | 950.00 | 0.30 | 0.00 | - | 2 | 3,282 |
| 1,117.21 | 0.00 | - | 1 | 18 | 1,000.00 | 0.35 | 0.00 | - | 25 | 116 |
| 866.40 | 0.00 | - | - | 1 | 1,050.00 | 2.90 | 0.00 | - | 1 | 47 |
| 819.30 | 0.00 | - | - | 1 | 1,100.00 | 2.90 | 0.00 | - | 10 | 48 |
| 772.20 | 0.00 | - | - | 1 | 1,150.00 | 0.55 | 0.00 | - | 10 | 327 |
| 852.40 | 0.00 | - | 750 | 752 | 1,200.00 | 0.80 | 0.00 | - | 6 | 106 |
| 850.70 | 0.00 | - | 1 | 12 | 1,250.00 | 1.26 | 0.00 | - | 4 | 775 |
| 706.00 | 0.00 | - | 1 | 2 | 1,300.00 | 1.00 | 0.00 | - | 10 | 722 |
| 586.40 | 0.00 | - | - | 1 | 1,350.00 | 1.20 | 0.00 | - | 16 | 996 |
| 540.90 | 0.00 | - | - | 2 | 1,400.00 | 1.78 | 0.00 | - | 1 | 1,245 |
| 495.90 | 0.00 | - | - | 2 | 1,450.00 | 2.40 | 0.00 | - | 10 | 1,753 |
| 469.30 | 0.00 | - | - | 2 | 1,480.00 | 2.69 | 0.00 | - | 1 | 326 |
| 460.50 | 0.00 | - | - | 2 | 1,490.00 | 2.80 | 0.00 | - | 4 | 15 |
| 451.70 | 0.00 | - | - | 2 | 1,500.00 | 3.30 | 0.00 | - | 10 | 1,848 |
| 442.90 | 0.00 | - | - | 2 | 1,510.00 | 3.10 | 0.00 | - | 8 | 141 |
| 434.20 | 0.00 | - | - | 2 | 1,520.00 | 10.60 | 0.00 | - | 1 | 145 |
| 425.50 | 0.00 | - | - | 2 | 1,530.00 | 8.90 | 0.00 | - | 3 | 43 |
| 416.90 | 0.00 | - | - | 2 | 1,540.00 | 3.73 | 0.00 | - | 1 | 23 |
| 408.30 | 0.00 | - | - | 4 | 1,550.00 | 9.30 | 0.00 | - | 200 | 1,616 |
| 399.80 | 0.00 | - | - | 2 | 1,560.00 | 9.60 | 0.00 | - | 2 | 137 |
| 391.30 | 0.00 | - | - | 4 | 1,570.00 | 4.50 | 0.00 | - | 29 | 135 |
| 382.80 | 0.00 | - | - | 4 | 1,580.00 | 4.14 | 0.00 | - | 1 | 503 |
| 374.40 | 0.00 | - | - | 4 | 1,590.00 | 5.20 | 0.00 | - | 11 | 15 |
| 483.43 | 0.00 | - | 34 | 44 | 1,600.00 | 4.55 | 0.00 | - | 2 | 818 |
| 357.70 | 0.00 | - | - | 4 | 1,610.00 | 3.60 | 0.00 | - | 5 | 1,002 |
| 349.50 | 0.00 | - | - | 4 | 1,620.00 | 4.67 | 0.00 | - | 5 | 11 |
| 341.30 | 0.00 | - | - | 4 | 1,630.00 | 4.57 | 0.00 | - | 1 | 12 |
| 333.10 | 0.00 | - | - | 4 | 1,640.00 | 5.00 | 0.00 | - | 1 | 136 |
| 455.70 | 0.00 | - | 2 | 7 | 1,650.00 | 5.01 | 0.00 | - | 1 | 2,561 |
| 317.00 | 0.00 | - | - | 4 | 1,660.00 | 17.30 | 0.00 | - | 46 | 37 |
| 309.10 | 0.00 | - | - | 4 | 1,670.00 | 5.80 | 0.00 | - | 7 | 110 |
| 301.20 | 0.00 | - | - | 4 | 1,680.00 | 8.86 | 0.00 | - | 25 | 174 |
| 293.30 | 0.00 | - | - | 4 | 1,690.00 | 8.41 | 0.00 | - | 1 | 81 |
| 346.57 | 0.00 | - | 2 | 123 | 1,700.00 | 8.93 | 0.00 | - | 1 | 2,440 |
| 277.90 | 0.00 | - | - | 4 | 1,710.00 | 6.72 | 0.00 | - | 517 | 1,210 |
| 270.30 | 0.00 | - | - | 4 | 1,720.00 | 10.06 | 0.00 | - | 3 | 243 |
| 326.55 | 0.00 | - | 1 | 6 | 1,730.00 | 7.90 | 0.00 | - | 5 | 342 |
| 360.10 | 0.00 | - | 1 | 7 | 1,740.00 | 9.75 | 0.00 | - | 3 | 61 |
| 330.34 | 0.00 | - | 2 | 146 | 1,750.00 | 7.00 | 0.00 | - | 11 | 1,444 |
| 240.60 | 0.00 | - | 5 | 6 | 1,760.00 | 11.39 | 0.00 | - | 1 | 617 |
| 233.40 | 0.00 | - | 2 | 101 | 1,770.00 | 14.20 | 0.00 | - | 15 | 555 |
| 279.15 | 0.00 | - | 47 | 73 | 1,780.00 | 12.60 | 0.00 | - | 5 | 566 |
| 289.13 | 0.00 | - | 2 | 50 | 1,790.00 | 15.44 | 0.00 | - | 3 | 239 |
| 314.23 | 0.00 | - | 2 | 853 | 1,800.00 | 17.60 | 0.00 | - | 1 | 1,234 |
| 301.90 | 0.00 | - | 1 | 421 | 1,810.00 | 12.86 | 0.00 | - | 3 | 302 |
| 272.19 | 0.00 | - | 14 | 126 | 1,820.00 | 15.88 | 0.00 | - | 4 | 681 |
| 265.35 | 0.00 | - | 16 | 56 | 1,830.00 | 20.82 | 0.00 | - | 4 | 124 |
| 221.63 | 0.00 | - | 10 | 94 | 1,840.00 | 18.55 | 0.00 | - | 10 | 281 |
| 219.47 | 0.00 | - | 24 | 405 | 1,850.00 | 23.95 | 0.00 | - | 4 | 5,215 |
| 244.42 | 0.00 | - | 10 | 23 | 1,860.00 | 24.89 | 0.00 | - | 3 | 67 |
| 275.70 | 0.00 | - | 1 | 4 | 1,870.00 | 26.60 | 0.00 | - | 331 | 500 |
| 194.62 | 0.00 | - | 2 | 100 | 1,880.00 | 16.71 | 0.00 | - | 16 | 422 |
| 211.34 | 0.00 | - | 14 | 10 | 1,890.00 | 17.95 | 0.00 | - | 13 | 568 |
| 169.52 | 0.00 | - | 4 | 532 | 1,900.00 | 28.60 | 0.00 | - | 126 | 5,438 |
| 170.52 | 0.00 | - | 6 | 42 | 1,910.00 | 24.70 | 0.00 | - | 547 | 589 |
| 163.29 | 0.00 | - | 14 | 65 | 1,920.00 | 38.89 | 0.00 | - | 1 | 476 |
| 227.76 | 0.00 | - | 8 | 17 | 1,930.00 | 22.50 | 0.00 | - | 26 | 29 |
| 224.47 | 0.00 | - | 2 | 17 | 1,940.00 | 31.30 | 0.00 | - | 20 | 512 |
| 136.52 | 0.00 | - | 4 | 541 | 1,950.00 | 40.48 | 0.00 | - | 84 | 2,073 |
| 180.05 | 0.00 | - | 3 | 48 | 1,960.00 | 50.41 | 0.00 | - | 3 | 148 |
| 197.24 | 0.00 | - | 6 | 7 | 1,970.00 | 54.39 | 0.00 | - | 1 | 56 |
| 128.24 | 0.00 | - | 2 | 28 | 1,980.00 | 57.19 | 0.00 | - | 2 | 320 |
| 101.43 | 0.00 | - | 1 | 5 | 1,990.00 | 47.83 | 0.00 | - | 2 | 100 |
| 85.43 | 0.00 | - | 1 | 1,160 | 2,000.00 | 55.77 | 0.00 | - | 6 | 2,502 |
| 81.00 | 0.00 | - | 48 | 59 | 2,010.00 | 70.34 | 0.00 | - | 53 | 60 |
| 76.00 | 0.00 | - | 13 | 33 | 2,020.00 | 74.00 | 0.00 | - | 14 | 167 |
| 80.00 | 0.00 | - | 148 | 157 | 2,030.00 | 70.00 | 0.00 | - | 148 | 1,012 |
| 77.00 | 0.00 | - | 51 | 563 | 2,040.00 | 73.00 | 0.00 | - | 50 | 652 |
| 73.31 | 0.00 | - | 265 | 6,194 | 2,050.00 | 76.20 | 0.00 | - | 65 | 6,245 |
| 55.52 | 0.00 | - | 5 | 375 | 2,060.00 | 56.60 | 0.00 | - | 5 | 375 |
| 87.20 | 0.00 | - | 81 | 1,310 | 2,070.00 | 64.30 | 0.00 | - | 114 | 1,290 |
| 50.45 | 0.00 | - | 10 | 89 | 2,080.00 | 64.60 | 0.00 | - | 5 | 244 |
| 54.12 | 0.00 | - | 30 | 450 | 2,090.00 | 100.00 | 0.00 | - | 30 | 408 |
| 51.50 | 0.00 | - | 202 | 5,653 | 2,100.00 | 111.39 | 0.00 | - | 1 | 3,393 |
| 77.61 | 0.00 | - | 19 | 108 | 2,110.00 | 78.30 | 0.00 | - | 5 | 200 |
| 72.15 | 0.00 | - | 157 | 124 | 2,120.00 | 129.35 | 0.00 | - | 2 | 128 |
| 55.31 | 0.00 | - | 1 | 86 | 2,130.00 | 99.80 | 0.00 | - | 1 | 77 |
| 41.83 | 0.00 | - | 15 | 288 | 2,140.00 | 102.49 | 0.00 | - | 5 | 30 |
| 29.70 | 0.00 | - | 509 | 1,126 | 2,150.00 | 133.88 | 0.00 | - | 2 | 1,110 |
| 34.45 | 0.00 | - | 1 | 50 | 2,160.00 | 118.43 | 0.00 | - | 4 | 20 |
| 32.70 | 0.00 | - | 2 | 32 | 2,170.00 | 137.40 | 0.00 | - | 15 | 52 |
| 28.05 | 0.00 | - | 5 | 204 | 2,180.00 | 123.71 | 0.00 | - | 2 | 101 |
| 27.85 | 0.00 | - | 1 | 126 | 2,190.00 | 132.79 | 0.00 | - | 2 | 53 |
| 19.80 | 0.00 | - | 501 | 6,052 | 2,200.00 | 129.46 | 0.00 | - | 2 | 217 |
| 18.10 | 0.00 | - | 7 | 1,932 | 2,210.00 | 207.30 | 0.00 | - | 2 | 5 |
| 11.75 | 0.00 | - | 21 | 1,087 | 2,250.00 | 190.59 | 0.00 | - | 2 | 51 |
| 7.07 | 0.00 | - | 5 | 681 | 2,300.00 | 204.76 | 0.00 | - | 2 | 20 |
| 5.64 | 0.00 | - | 200 | 2,364 | 2,350.00 | 272.92 | 0.00 | - | 2 | 3 |
| 3.93 | 0.00 | - | 36 | 4,465 | 2,400.00 | 292.71 | 0.00 | - | 1 | 8 |
| 2.15 | 0.00 | - | 1 | 700 | 2,450.00 | 369.20 | 0.00 | - | 1 | 3 |
| 1.96 | 0.00 | - | 20 | 3,050 | 2,500.00 | 382.38 | 0.00 | - | 1 | 5 |
| 1.68 | 0.00 | - | 2 | 200 | 2,550.00 | 583.20 | 0.00 | - | - | 1 |
| 1.05 | 0.00 | - | 54 | 809 | 2,600.00 | 629.70 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 5 | 612 | 2,650.00 | 676.80 | 0.00 | - | - | 3 |
| 0.69 | 0.00 | - | 20 | 390 | 2,700.00 | 723.80 | 0.00 | - | - | 1 |
| 1.00 | 0.00 | - | 10 | 73 | 2,750.00 | 771.20 | 0.00 | - | - | 10 |
© 2024 Yahoo. All rights reserved.