Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,625.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,630.00 | 0.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,650.00 | 0.05 | 0.00 | - | - | 21 |
| - | - | - | - | - | 1,655.00 | 0.05 | 0.00 | - | - | 25 |
| - | - | - | - | - | 1,690.00 | 1.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,735.00 | 0.12 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,770.00 | 0.17 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,775.00 | 0.21 | 0.00 | - | - | 3 |
| 253.14 | 0.00 | - | 1 | 1 | 1,780.00 | - | - | - | - | - |
| - | - | - | - | - | 1,800.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,805.00 | 0.40 | 0.00 | - | 17 | 17 |
| - | - | - | - | - | 1,810.00 | 0.28 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,820.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,825.00 | 5.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,830.00 | 1.67 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,835.00 | 5.25 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,840.00 | 0.52 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,850.00 | 0.50 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 1,855.00 | 0.55 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 1,860.00 | 0.86 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,865.00 | 1.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,870.00 | 1.15 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,875.00 | 0.99 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,880.00 | 0.11 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,885.00 | 1.83 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,890.00 | 1.06 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,895.00 | 0.25 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,905.00 | 0.44 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,910.00 | 0.10 | 0.00 | - | 11 | 22 |
| - | - | - | - | - | 1,915.00 | 0.05 | 0.00 | - | 56 | 65 |
| - | - | - | - | - | 1,920.00 | 0.05 | 0.00 | - | 26 | 49 |
| - | - | - | - | - | 1,925.00 | 0.03 | 0.00 | - | 5 | 30 |
| - | - | - | - | - | 1,930.00 | 0.05 | 0.00 | - | 33 | 56 |
| - | - | - | - | - | 1,935.00 | 0.03 | -0.09 | -75.00% | 10 | 20 |
| - | - | - | - | - | 1,940.00 | 0.05 | 0.00 | - | 62 | 62 |
| 70.80 | 0.00 | - | - | 3 | 1,945.00 | 0.05 | 0.00 | - | 12 | 19 |
| 99.26 | 0.00 | - | 3 | 3 | 1,950.00 | 0.05 | 0.00 | - | 58 | 56 |
| - | - | - | - | - | 1,955.00 | 0.27 | 0.00 | - | 2 | 327 |
| 89.36 | 0.00 | - | 3 | 3 | 1,960.00 | 0.15 | 0.00 | - | 12 | 33 |
| - | - | - | - | - | 1,965.00 | 0.15 | 0.00 | - | 5 | 18 |
| 66.95 | 0.00 | - | 14 | 19 | 1,970.00 | 0.05 | 0.00 | - | 26 | 31 |
| 59.70 | 0.00 | - | 14 | 27 | 1,975.00 | 0.08 | 0.00 | - | 205 | 198 |
| 55.62 | 0.00 | - | 13 | 20 | 1,980.00 | 0.03 | -0.22 | -88.00% | 21 | 366 |
| 70.45 | 0.00 | - | 12 | 25 | 1,985.00 | 0.10 | 0.00 | - | 78 | 73 |
| 47.17 | 0.00 | - | 11 | 23 | 1,990.00 | 0.10 | -0.05 | -50.00% | 90 | 302 |
| 43.30 | 0.00 | - | 11 | 14 | 1,995.00 | 0.07 | -0.28 | -59.57% | 21 | 113 |
| 38.44 | 0.00 | - | 20 | 57 | 2,000.00 | 0.10 | -0.31 | -75.61% | 21 | 52 |
| 33.84 | 0.00 | - | 11 | 13 | 2,005.00 | 0.12 | -0.55 | -82.09% | 1 | 64 |
| 47.98 | +17.44 | +57.11% | 1 | 32 | 2,010.00 | 0.08 | -1.19 | -92.25% | 16 | 58 |
| 41.12 | +15.73 | +61.95% | 2 | 65 | 2,015.00 | 0.12 | -1.29 | -91.49% | 2 | 19 |
| 39.44 | +20.73 | +110.80% | 7 | 68 | 2,020.00 | 0.20 | -1.88 | -87.44% | 43 | 50 |
| 33.80 | +17.75 | +110.59% | 23 | 56 | 2,025.00 | 0.20 | -2.74 | -93.20% | 38 | 22 |
| 28.00 | +17.62 | +169.75% | 1 | 46 | 2,030.00 | 0.47 | -3.85 | -89.12% | 19 | 19 |
| 22.19 | +12.76 | +135.31% | 3 | 87 | 2,035.00 | 0.65 | -5.44 | -89.33% | 81 | 43 |
| 20.17 | +12.87 | +173.22% | 9 | 89 | 2,040.00 | 0.77 | -7.57 | -90.77% | 89 | 793 |
| 14.20 | +8.86 | +165.92% | 99 | 147 | 2,045.00 | 1.24 | -10.02 | -89.38% | 37 | 5 |
| 10.40 | +6.77 | +186.50% | 31 | 69 | 2,050.00 | 2.03 | -14.64 | -87.82% | 33 | 5 |
| 8.60 | +6.25 | +265.96% | 140 | 119 | 2,055.00 | 3.66 | -15.24 | -80.63% | 50 | 17 |
| 5.32 | +4.13 | +347.06% | 76 | 55 | 2,060.00 | 7.09 | -17.71 | -71.41% | 14 | 6 |
| 2.85 | +2.05 | +256.25% | 26 | 108 | 2,065.00 | 28.29 | 0.00 | - | 1 | 1 |
| 1.63 | +1.23 | +307.50% | 184 | 283 | 2,070.00 | 13.21 | -19.24 | -59.29% | 2 | 16 |
| 1.10 | +0.90 | +1,000.00% | 146 | 305 | 2,075.00 | 17.37 | -20.22 | -53.79% | 2 | 1 |
| 0.45 | +0.26 | +136.84% | 236 | 35 | 2,080.00 | 47.18 | 0.00 | - | 1 | 7 |
| 0.28 | +0.16 | +133.33% | 117 | 50 | 2,085.00 | 48.81 | 0.00 | - | 4 | 12 |
| 0.10 | -0.05 | -33.33% | 78 | 26 | 2,090.00 | 83.40 | 0.00 | - | - | 5 |
| 0.08 | +0.03 | +60.00% | 63 | 12 | 2,095.00 | 84.73 | 0.00 | - | - | 5 |
| 0.03 | -0.02 | -28.57% | 6 | 160 | 2,100.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 90 | 102 | 2,105.00 | 67.29 | 0.00 | - | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 1 | 38 | 2,110.00 | 76.68 | 0.00 | - | 1 | 1 |
| 0.05 | +0.02 | +66.67% | 3 | 115 | 2,115.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 35 | 2,120.00 | 139.51 | 0.00 | - | - | 5 |
| 0.32 | 0.00 | - | 12 | 17 | 2,125.00 | 144.63 | 0.00 | - | - | 5 |
| 0.03 | -0.12 | -44.44% | 10 | 2 | 2,130.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 18 | 25 | 2,140.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 2,145.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 120 | 2,150.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | - | 16 | 2,155.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 10 | 2,160.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 1 | 2,165.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 5 | 2,175.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 2 | 2,185.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 40 | 2,200.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 1 | 2,220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 2,245.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 216.38 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | - | 3 | 2,270.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.