Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719C01200000 | 2024-05-22 10:14AM EDT | 1,200.00 | 898.30 | 877.10 | 880.00 | 0.00 | - | - | 1 | 87.93% |
| RUT240719C01300000 | 2024-05-22 11:50AM EDT | 1,300.00 | 799.50 | 778.00 | 780.90 | 0.00 | - | - | 4 | 78.30% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 1,750.00 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 40.15% |
| RUT240719C01760000 | 2024-05-07 9:44AM EDT | 1,760.00 | 326.72 | 324.00 | 326.80 | 0.00 | - | 1 | 1 | 39.30% |
| RUT240719C01780000 | 2024-05-15 9:36AM EDT | 1,780.00 | 345.77 | 304.50 | 307.40 | 0.00 | - | 1 | 0 | 37.72% |
| RUT240719C01795000 | 2024-05-21 2:10PM EDT | 1,795.00 | 319.24 | 290.00 | 292.80 | 0.00 | - | 1 | 2 | 36.48% |
| RUT240719C01805000 | 2024-05-22 10:14AM EDT | 1,805.00 | 302.50 | 280.30 | 283.10 | 0.00 | - | - | 1 | 35.67% |
| RUT240719C01810000 | 2024-05-21 2:02PM EDT | 1,810.00 | 304.10 | 275.50 | 278.30 | 0.00 | - | - | 1 | 35.29% |
| RUT240719C01820000 | 2024-05-22 11:50AM EDT | 1,820.00 | 286.60 | 265.80 | 268.70 | 0.00 | - | - | 1 | 34.53% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 1,850.00 | 263.87 | 237.20 | 240.00 | 0.00 | - | 1 | 2 | 32.23% |
| RUT240719C01860000 | 2024-05-22 3:56PM EDT | 1,860.00 | 240.20 | 227.70 | 230.50 | 0.00 | - | 4 | 3 | 31.47% |
| RUT240719C01875000 | 2024-05-30 3:24PM EDT | 1,875.00 | 199.69 | 213.70 | 216.40 | -26.53 | -11.73% | 2 | 3 | 30.39% |
| RUT240719C01895000 | 2024-05-31 3:38PM EDT | 1,895.00 | 183.18 | 195.10 | 197.90 | +183.18 | - | 1 | 0 | 29.04% |
| RUT240719C01900000 | 2024-05-22 3:52PM EDT | 1,900.00 | 200.00 | 190.60 | 193.30 | 0.00 | - | 1 | 2 | 28.70% |
| RUT240719C01910000 | 2024-05-29 12:01PM EDT | 1,910.00 | 154.60 | 181.50 | 184.20 | 0.00 | - | 14 | 15 | 28.05% |
| RUT240719C01915000 | 2024-05-30 2:46PM EDT | 1,915.00 | 167.10 | 177.00 | 179.70 | 0.00 | - | 2 | 2 | 27.74% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 1,920.00 | 164.06 | 172.50 | 175.20 | 0.00 | - | - | 1 | 27.42% |
| RUT240719C01935000 | 2024-05-06 9:36AM EDT | 1,935.00 | 157.68 | 159.20 | 161.90 | 0.00 | - | - | 1 | 26.51% |
| RUT240719C01945000 | 2024-04-25 11:05AM EDT | 1,945.00 | 98.30 | 149.00 | 151.20 | 0.00 | - | - | 4 | 25.06% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 1,950.00 | 172.09 | 146.20 | 148.90 | 0.00 | - | 1 | 144 | 25.66% |
| RUT240719C01955000 | 2024-05-17 3:31PM EDT | 1,955.00 | 167.77 | 142.00 | 144.60 | 0.00 | - | 1 | 1 | 25.37% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 1,960.00 | 137.90 | 137.80 | 140.40 | 0.00 | - | 1 | 3 | 25.11% |
| RUT240719C01975000 | 2024-04-25 10:37AM EDT | 1,975.00 | 80.90 | 124.30 | 126.10 | 0.00 | - | - | 2 | 23.58% |
| RUT240719C01980000 | 2024-05-28 11:11AM EDT | 1,980.00 | 125.29 | 121.50 | 123.60 | 0.00 | - | 2 | 4 | 23.95% |
| RUT240719C01985000 | 2024-05-31 2:51PM EDT | 1,985.00 | 105.89 | 117.50 | 119.60 | -17.22 | -13.99% | 1 | 3 | 23.72% |
| RUT240719C01990000 | 2024-05-28 3:43PM EDT | 1,990.00 | 109.68 | 113.60 | 115.80 | 0.00 | - | 1 | 2 | 23.54% |
| RUT240719C01995000 | 2024-05-28 3:57PM EDT | 1,995.00 | 107.10 | 109.70 | 111.80 | 0.00 | - | 1 | 2 | 23.27% |
| RUT240719C02000000 | 2024-05-28 9:50AM EDT | 2,000.00 | 113.90 | 105.70 | 108.00 | 0.00 | - | 15 | 23 | 23.07% |
| RUT240719C02005000 | 2024-05-14 10:33AM EDT | 2,005.00 | 124.84 | 102.10 | 104.10 | 0.00 | - | 1 | 3 | 22.81% |
| RUT240719C02010000 | 2024-05-30 12:10PM EDT | 2,010.00 | 96.25 | 98.20 | 100.30 | +16.85 | +21.22% | 2 | 28 | 22.57% |
| RUT240719C02015000 | 2024-05-30 3:41PM EDT | 2,015.00 | 83.93 | 94.70 | 96.60 | +7.64 | +10.01% | 1 | 5 | 22.36% |
| RUT240719C02020000 | 2024-05-30 9:32AM EDT | 2,020.00 | 79.40 | 91.10 | 92.90 | +9.33 | +13.32% | 2 | 48 | 22.13% |
| RUT240719C02025000 | 2024-05-30 2:21PM EDT | 2,025.00 | 81.40 | 87.50 | 89.30 | -5.55 | -6.38% | 10 | 12 | 21.91% |
| RUT240719C02030000 | 2024-05-30 3:56PM EDT | 2,030.00 | 75.93 | 83.90 | 85.80 | +8.92 | +13.31% | 3 | 17 | 21.72% |
| RUT240719C02035000 | 2024-05-23 1:44PM EDT | 2,035.00 | 71.30 | 80.60 | 82.30 | 0.00 | - | 4 | 10 | 21.51% |
| RUT240719C02040000 | 2024-05-29 3:36PM EDT | 2,040.00 | 57.92 | 77.30 | 78.80 | 0.00 | - | 8 | 88 | 21.27% |
| RUT240719C02045000 | 2024-05-30 2:21PM EDT | 2,045.00 | 68.40 | 74.00 | 75.50 | +12.00 | +21.28% | 16 | 46 | 21.09% |
| RUT240719C02050000 | 2024-05-31 3:08PM EDT | 2,050.00 | 62.68 | 70.60 | 72.20 | +11.01 | +21.31% | 55 | 94 | 20.89% |
| RUT240719C02055000 | 2024-05-29 3:47PM EDT | 2,055.00 | 49.55 | 67.60 | 69.30 | 0.00 | - | 81 | 86 | 20.81% |
| RUT240719C02060000 | 2024-05-30 3:38PM EDT | 2,060.00 | 60.50 | 64.50 | 65.80 | +12.74 | +26.68% | 1 | 145 | 20.50% |
| RUT240719C02065000 | 2024-05-31 2:41PM EDT | 2,065.00 | 54.40 | 61.60 | 62.80 | -8.69 | -13.77% | 3 | 27 | 20.34% |
| RUT240719C02070000 | 2024-05-31 2:41PM EDT | 2,070.00 | 51.75 | 58.60 | 59.80 | +8.04 | +18.39% | 3 | 58 | 20.16% |
| RUT240719C02075000 | 2024-05-30 3:25PM EDT | 2,075.00 | 48.40 | 55.80 | 56.90 | -4.74 | -8.92% | 40 | 205 | 19.99% |
| RUT240719C02080000 | 2024-05-30 11:50AM EDT | 2,080.00 | 48.62 | 53.10 | 54.10 | +8.86 | +22.28% | 2 | 143 | 19.83% |
| RUT240719C02085000 | 2024-05-28 3:01PM EDT | 2,085.00 | 50.22 | 50.40 | 51.30 | +4.05 | +8.77% | 10 | 403 | 19.65% |
| RUT240719C02090000 | 2024-05-31 12:00PM EDT | 2,090.00 | 39.57 | 47.80 | 48.70 | +6.11 | +18.26% | 1 | 153 | 19.51% |
| RUT240719C02095000 | 2024-05-30 3:56PM EDT | 2,095.00 | 40.14 | 45.30 | 46.20 | +7.17 | +21.75% | 2 | 86 | 19.38% |
| RUT240719C02100000 | 2024-05-31 12:00PM EDT | 2,100.00 | 35.36 | 42.90 | 43.70 | +6.36 | +21.93% | 4 | 330 | 19.23% |
| RUT240719C02105000 | 2024-05-31 12:29PM EDT | 2,105.00 | 32.81 | 40.50 | 41.40 | +4.38 | +15.41% | 10 | 38 | 19.12% |
| RUT240719C02110000 | 2024-05-31 3:58PM EDT | 2,110.00 | 36.70 | 38.30 | 39.10 | +9.35 | +34.19% | 2 | 285 | 18.99% |
| RUT240719C02115000 | 2024-05-31 3:18PM EDT | 2,115.00 | 35.24 | 36.00 | 36.90 | +9.08 | +34.71% | 80 | 216 | 18.87% |
| RUT240719C02120000 | 2024-05-31 3:53PM EDT | 2,120.00 | 33.15 | 34.00 | 34.90 | +10.25 | +44.76% | 17 | 128 | 18.79% |
| RUT240719C02125000 | 2024-05-31 3:58PM EDT | 2,125.00 | 30.60 | 32.00 | 32.80 | +9.65 | +46.06% | 22 | 165 | 18.65% |
| RUT240719C02130000 | 2024-05-30 11:19AM EDT | 2,130.00 | 25.76 | 30.10 | 30.90 | -1.55 | -5.68% | 1 | 513 | 18.56% |
| RUT240719C02135000 | 2024-05-31 2:51PM EDT | 2,135.00 | 23.82 | 28.30 | 29.00 | -1.11 | -4.45% | 6 | 33 | 18.44% |
| RUT240719C02140000 | 2024-05-30 1:19PM EDT | 2,140.00 | 24.45 | 26.50 | 27.30 | +7.00 | +40.11% | 3 | 506 | 18.37% |
| RUT240719C02145000 | 2024-05-31 2:59PM EDT | 2,145.00 | 23.70 | 24.90 | 25.70 | +7.50 | +46.30% | 4 | 155 | 18.32% |
| RUT240719C02150000 | 2024-05-31 1:50PM EDT | 2,150.00 | 21.07 | 23.30 | 24.00 | +4.84 | +29.82% | 10 | 358 | 18.19% |
| RUT240719C02155000 | 2024-05-30 2:21PM EDT | 2,155.00 | 19.85 | 21.80 | 22.50 | -4.91 | -19.83% | 11 | 168 | 18.12% |
| RUT240719C02160000 | 2024-05-31 3:29PM EDT | 2,160.00 | 18.30 | 20.40 | 21.10 | +5.60 | +44.09% | 61 | 196 | 18.06% |
| RUT240719C02165000 | 2024-05-30 12:44PM EDT | 2,165.00 | 17.70 | 19.10 | 19.70 | -0.21 | -1.17% | 23 | 244 | 17.98% |
| RUT240719C02170000 | 2024-05-31 10:36AM EDT | 2,170.00 | 15.13 | 17.80 | 18.50 | +3.23 | +27.14% | 23 | 158 | 17.96% |
| RUT240719C02175000 | 2024-05-31 11:51AM EDT | 2,175.00 | 14.30 | 16.60 | 17.30 | +3.70 | +34.91% | 1 | 145 | 17.91% |
| RUT240719C02180000 | 2024-05-30 9:52AM EDT | 2,180.00 | 11.80 | 15.50 | 16.10 | +2.15 | +22.28% | 2 | 148 | 17.83% |
| RUT240719C02185000 | 2024-05-30 9:54AM EDT | 2,185.00 | 11.25 | 14.40 | 15.00 | +1.66 | +17.31% | 11 | 163 | 17.77% |
| RUT240719C02190000 | 2024-05-31 3:35PM EDT | 2,190.00 | 11.61 | 13.40 | 14.00 | +3.14 | +37.07% | 4 | 143 | 17.74% |
| RUT240719C02195000 | 2024-05-30 9:32AM EDT | 2,195.00 | 10.09 | 12.50 | 13.10 | +1.74 | +20.84% | 1 | 21 | 17.72% |
| RUT240719C02200000 | 2024-05-31 12:22PM EDT | 2,200.00 | 8.80 | 11.60 | 12.20 | +1.60 | +22.22% | 5 | 1,783 | 17.69% |
| RUT240719C02205000 | 2024-05-28 12:48PM EDT | 2,205.00 | 12.48 | 10.80 | 11.40 | 0.00 | - | 29 | 78 | 17.68% |
| RUT240719C02210000 | 2024-05-31 3:49PM EDT | 2,210.00 | 9.30 | 10.00 | 10.60 | +2.60 | +38.81% | 29 | 184 | 17.64% |
| RUT240719C02215000 | 2024-05-31 3:29PM EDT | 2,215.00 | 8.47 | 9.30 | 9.80 | +2.74 | +47.82% | 63 | 142 | 17.59% |
| RUT240719C02220000 | 2024-05-31 11:03AM EDT | 2,220.00 | 7.25 | 8.70 | 9.10 | +0.98 | +15.63% | 10 | 145 | 17.56% |
| RUT240719C02225000 | 2024-05-30 3:29PM EDT | 2,225.00 | 7.27 | 8.00 | 8.50 | +1.79 | +32.66% | 77 | 145 | 17.57% |
| RUT240719C02230000 | 2024-05-31 11:15AM EDT | 2,230.00 | 6.61 | 7.40 | 7.90 | +1.61 | +32.20% | 1 | 36 | 17.56% |
| RUT240719C02235000 | 2024-05-29 3:44PM EDT | 2,235.00 | 4.60 | 6.90 | 7.30 | 0.00 | - | 36 | 17 | 17.52% |
| RUT240719C02240000 | 2024-05-29 10:54AM EDT | 2,240.00 | 4.38 | 6.40 | 6.80 | 0.00 | - | 9 | 38 | 17.53% |
| RUT240719C02245000 | 2024-05-31 3:19PM EDT | 2,245.00 | 5.20 | 5.90 | 6.30 | -2.92 | -35.96% | 1 | 139 | 17.52% |
| RUT240719C02250000 | 2024-05-31 3:35PM EDT | 2,250.00 | 4.70 | 5.50 | 5.90 | +0.78 | +19.90% | 4 | 314 | 17.56% |
| RUT240719C02255000 | 2024-05-29 10:07AM EDT | 2,255.00 | 3.80 | 5.10 | 5.50 | 0.00 | - | 8 | 30 | 17.58% |
| RUT240719C02260000 | 2024-05-31 3:49PM EDT | 2,260.00 | 4.42 | 4.70 | 5.10 | +0.73 | +19.78% | 3 | 122 | 17.58% |
| RUT240719C02265000 | 2024-05-31 10:49AM EDT | 2,265.00 | 3.75 | 4.30 | 4.70 | -1.70 | -31.19% | 7 | 143 | 17.55% |
| RUT240719C02300000 | 2024-05-31 3:48PM EDT | 2,300.00 | 2.55 | 2.55 | 2.90 | +0.35 | +15.91% | 277 | 413 | 17.82% |
| RUT240719C02350000 | 2024-05-31 11:15AM EDT | 2,350.00 | 1.50 | 1.35 | 1.65 | -0.14 | -8.54% | 4 | 161 | 18.64% |
| RUT240719C02400000 | 2024-05-31 10:39AM EDT | 2,400.00 | 0.87 | 0.80 | 1.05 | -0.03 | -3.33% | 1 | 208 | 19.72% |
| RUT240719C02450000 | 2024-05-29 12:38PM EDT | 2,450.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 3 | 129 | 20.81% |
| RUT240719C02500000 | 2024-05-28 2:24PM EDT | 2,500.00 | 0.52 | 0.30 | 0.55 | 0.00 | - | 1 | 271 | 22.24% |
| RUT240719C02550000 | 2024-05-23 11:13AM EDT | 2,550.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 1 | 254 | 23.35% |
| RUT240719C02600000 | 2024-05-30 10:21AM EDT | 2,600.00 | 0.15 | 0.10 | 0.30 | -0.85 | -85.00% | 5 | 41 | 24.45% |
| RUT240719C02650000 | 2024-05-30 2:16PM EDT | 2,650.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 100 | 25.73% |
| RUT240719C02700000 | 2024-05-15 1:26PM EDT | 2,700.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | - | 2 | 26.86% |
| RUT240719C02750000 | 2024-05-17 2:41PM EDT | 2,750.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 575 | 27.74% |
| RUT240719C02800000 | 2024-05-10 1:15PM EDT | 2,800.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 10 | 29.30% |
| RUT240719C02850000 | 2024-05-22 12:11PM EDT | 2,850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 35 | 30.81% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719P01000000 | 2024-05-22 3:20PM EDT | 1,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 64.45% |
| RUT240719P01050000 | 2024-05-22 11:17AM EDT | 1,050.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 16 | 60.35% |
| RUT240719P01100000 | 2024-05-03 9:59AM EDT | 1,100.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 57.81% |
| RUT240719P01150000 | 2024-05-29 12:25PM EDT | 1,150.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 544 | 54.00% |
| RUT240719P01200000 | 2024-04-29 3:50PM EDT | 1,200.00 | 0.77 | 0.15 | 0.30 | 0.00 | - | - | 6 | 54.10% |
| RUT240719P01250000 | 2024-05-10 10:06AM EDT | 1,250.00 | 0.43 | 0.10 | 0.30 | 0.00 | - | - | 15 | 51.76% |
| RUT240719P01300000 | 2024-05-30 11:33AM EDT | 1,300.00 | 0.37 | 0.15 | 0.35 | -0.16 | -30.19% | 1 | 21 | 48.80% |
| RUT240719P01350000 | 2024-05-14 3:22PM EDT | 1,350.00 | 0.63 | 0.25 | 0.45 | 0.00 | - | 2 | 80 | 46.40% |
| RUT240719P01400000 | 2024-05-29 9:55AM EDT | 1,400.00 | 0.62 | 0.30 | 0.55 | 0.00 | - | 1 | 161 | 43.76% |
| RUT240719P01450000 | 2024-05-29 10:11AM EDT | 1,450.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 12 | 100 | 40.99% |
| RUT240719P01500000 | 2024-05-29 1:54PM EDT | 1,500.00 | 1.02 | 0.60 | 0.80 | 0.00 | - | 5 | 32 | 38.44% |
| RUT240719P01550000 | 2024-05-29 1:52PM EDT | 1,550.00 | 1.28 | 0.75 | 1.00 | 0.00 | - | 5 | 30 | 35.96% |
| RUT240719P01600000 | 2024-05-31 2:53PM EDT | 1,600.00 | 1.46 | 1.00 | 1.25 | -0.34 | -18.89% | 4 | 32 | 33.48% |
| RUT240719P01650000 | 2024-05-29 9:55AM EDT | 1,650.00 | 2.27 | 1.30 | 1.60 | 0.00 | - | 1 | 578 | 31.09% |
| RUT240719P01675000 | 2024-05-30 3:34PM EDT | 1,675.00 | 2.25 | 1.50 | 1.80 | -0.40 | -15.09% | 1 | 13 | 29.86% |
| RUT240719P01680000 | 2024-05-22 4:01PM EDT | 1,680.00 | 1.90 | 1.55 | 1.85 | 0.00 | - | 1 | 7 | 29.63% |
| RUT240719P01685000 | 2024-05-30 10:14AM EDT | 1,685.00 | 2.50 | 1.60 | 1.85 | -1.10 | -30.56% | 1 | 4 | 29.27% |
| RUT240719P01690000 | 2024-04-25 1:10PM EDT | 1,690.00 | 10.02 | 2.10 | 2.35 | 0.00 | - | - | 3 | 30.08% |
| RUT240719P01695000 | 2024-05-21 3:19PM EDT | 1,695.00 | 1.84 | 1.70 | 1.95 | 0.00 | - | 1 | 29 | 28.79% |
| RUT240719P01700000 | 2024-05-31 2:53PM EDT | 1,700.00 | 2.35 | 1.75 | 2.00 | -0.63 | -21.14% | 4 | 223 | 28.55% |
| RUT240719P01710000 | 2024-05-08 2:15PM EDT | 1,710.00 | 2.39 | 1.85 | 2.15 | -1.77 | -42.55% | 1 | 9 | 28.17% |
| RUT240719P01715000 | 2024-04-18 10:12AM EDT | 1,715.00 | 16.69 | 2.20 | 2.55 | 0.00 | - | - | 5 | 28.64% |
| RUT240719P01720000 | 2024-05-28 2:24PM EDT | 1,720.00 | 2.78 | 1.95 | 2.25 | 0.00 | - | 1 | 8 | 27.65% |
| RUT240719P01725000 | 2024-05-29 12:00PM EDT | 1,725.00 | 3.50 | 2.00 | 2.30 | 0.00 | - | 10 | 21 | 27.39% |
| RUT240719P01730000 | 2024-05-23 10:04AM EDT | 1,730.00 | 2.97 | 2.10 | 2.35 | 0.00 | - | - | 1 | 27.12% |
| RUT240719P01735000 | 2024-05-24 1:58PM EDT | 1,735.00 | 2.88 | 2.15 | 2.45 | 0.00 | - | 6 | 7 | 26.96% |
| RUT240719P01740000 | 2024-05-29 9:52AM EDT | 1,740.00 | 3.90 | 2.20 | 2.50 | 0.00 | - | 5 | 12 | 26.69% |
| RUT240719P01745000 | 2024-05-29 2:54PM EDT | 1,745.00 | 3.93 | 2.30 | 2.55 | 0.00 | - | 3 | 4 | 26.41% |
| RUT240719P01750000 | 2024-05-31 3:48PM EDT | 1,750.00 | 2.81 | 2.35 | 2.65 | -1.19 | -29.75% | 1 | 123 | 26.22% |
| RUT240719P01755000 | 2024-05-29 2:54PM EDT | 1,755.00 | 4.16 | 2.45 | 2.75 | 0.00 | - | 13 | 28 | 26.03% |
| RUT240719P01760000 | 2024-05-30 11:41AM EDT | 1,760.00 | 3.33 | 2.50 | 2.80 | -0.97 | -22.56% | 1 | 33 | 25.74% |
| RUT240719P01765000 | 2024-05-29 12:59PM EDT | 1,765.00 | 4.31 | 2.60 | 2.90 | 0.00 | - | 10 | 12 | 25.54% |
| RUT240719P01770000 | 2024-05-20 11:31AM EDT | 1,770.00 | 2.96 | 2.70 | 3.00 | 0.00 | - | 5 | 55 | 25.32% |
| RUT240719P01775000 | 2024-05-24 10:51AM EDT | 1,775.00 | 3.91 | 2.75 | 3.10 | 0.00 | - | 11 | 75 | 25.11% |
| RUT240719P01780000 | 2024-05-24 9:45AM EDT | 1,780.00 | 4.18 | 2.85 | 3.20 | 0.00 | - | 5 | 18 | 24.88% |
| RUT240719P01785000 | 2024-05-29 4:08PM EDT | 1,785.00 | 5.10 | 2.95 | 3.30 | 0.00 | - | 5 | 160 | 24.65% |
| RUT240719P01790000 | 2024-05-28 12:08PM EDT | 1,790.00 | 3.75 | 3.10 | 3.40 | 0.00 | - | 18 | 23 | 24.42% |
| RUT240719P01795000 | 2024-05-20 11:31AM EDT | 1,795.00 | 3.48 | 3.20 | 3.50 | 0.00 | - | 5 | 48 | 24.18% |
| RUT240719P01800000 | 2024-05-31 10:09AM EDT | 1,800.00 | 3.90 | 3.30 | 3.70 | -2.06 | -34.56% | 269 | 175 | 24.07% |
| RUT240719P01805000 | 2024-05-24 9:45AM EDT | 1,805.00 | 4.05 | 3.40 | 3.80 | -0.93 | -18.67% | 3 | 25 | 23.81% |
| RUT240719P01810000 | 2024-05-31 3:52PM EDT | 1,810.00 | 4.15 | 3.60 | 3.90 | -2.20 | -34.65% | 2 | 27 | 23.55% |
| RUT240719P01815000 | 2024-05-29 10:54AM EDT | 1,815.00 | 4.35 | 3.70 | 4.10 | -2.11 | -32.66% | 3 | 20 | 23.41% |
| RUT240719P01820000 | 2024-05-31 3:52PM EDT | 1,820.00 | 4.45 | 3.80 | 4.20 | -0.85 | -16.04% | 22 | 36 | 23.14% |
| RUT240719P01825000 | 2024-05-29 10:54AM EDT | 1,825.00 | 6.93 | 4.00 | 4.40 | 0.00 | - | 5 | 42 | 22.98% |
| RUT240719P01830000 | 2024-05-31 11:03AM EDT | 1,830.00 | 5.81 | 4.20 | 4.60 | +0.91 | +18.57% | 20 | 25 | 22.81% |
| RUT240719P01840000 | 2024-05-30 10:53AM EDT | 1,840.00 | 6.62 | 4.50 | 4.90 | -1.34 | -16.83% | 2 | 43 | 22.34% |
| RUT240719P01845000 | 2024-05-29 11:40AM EDT | 1,845.00 | 6.60 | 4.70 | 5.10 | -1.80 | -21.43% | 1 | 152 | 22.14% |
| RUT240719P01850000 | 2024-05-31 2:04PM EDT | 1,850.00 | 6.25 | 4.90 | 5.40 | -2.50 | -28.57% | 23 | 630 | 22.03% |
| RUT240719P01855000 | 2024-05-22 3:55PM EDT | 1,855.00 | 6.23 | 5.20 | 5.60 | 0.00 | - | 1 | 23 | 21.82% |
| RUT240719P01860000 | 2024-05-31 3:59PM EDT | 1,860.00 | 5.80 | 5.40 | 5.80 | -3.70 | -38.95% | 15 | 1,048 | 21.59% |
| RUT240719P01865000 | 2024-05-28 2:46PM EDT | 1,865.00 | 7.97 | 5.70 | 6.10 | 0.00 | - | 6 | 26 | 21.45% |
| RUT240719P01870000 | 2024-05-30 3:49PM EDT | 1,870.00 | 9.20 | 5.90 | 6.30 | +1.35 | +17.20% | 102 | 166 | 21.20% |
| RUT240719P01875000 | 2024-05-30 10:36AM EDT | 1,875.00 | 7.82 | 6.20 | 6.60 | -2.68 | -25.52% | 2 | 2,863 | 21.04% |
| RUT240719P01880000 | 2024-05-30 11:43AM EDT | 1,880.00 | 8.85 | 6.50 | 6.90 | -2.62 | -22.84% | 1,200 | 1,318 | 20.86% |
| RUT240719P01885000 | 2024-05-30 9:32AM EDT | 1,885.00 | 8.00 | 6.80 | 7.30 | -3.85 | -32.49% | 10 | 78 | 20.74% |
| RUT240719P01890000 | 2024-05-31 3:52PM EDT | 1,890.00 | 8.20 | 7.10 | 7.60 | -4.05 | -33.06% | 25 | 68 | 20.54% |
| RUT240719P01895000 | 2024-05-30 3:47PM EDT | 1,895.00 | 11.30 | 7.50 | 7.90 | -1.53 | -11.93% | 12 | 36 | 20.32% |
| RUT240719P01900000 | 2024-05-31 2:04PM EDT | 1,900.00 | 9.70 | 7.90 | 8.30 | -3.95 | -28.94% | 28 | 1,637 | 20.17% |
| RUT240719P01905000 | 2024-05-31 4:07PM EDT | 1,905.00 | 8.70 | 8.30 | 8.70 | -5.05 | -36.73% | 16 | 66 | 20.00% |
| RUT240719P01910000 | 2024-05-31 3:49PM EDT | 1,910.00 | 10.20 | 8.70 | 9.10 | -3.95 | -27.92% | 2 | 87 | 19.82% |
| RUT240719P01915000 | 2024-05-31 9:36AM EDT | 1,915.00 | 10.40 | 9.10 | 9.60 | -4.80 | -31.58% | 2 | 23 | 19.69% |
| RUT240719P01920000 | 2024-05-31 3:52PM EDT | 1,920.00 | 10.90 | 9.60 | 10.00 | -5.49 | -33.50% | 5 | 900 | 19.48% |
| RUT240719P01925000 | 2024-05-31 3:52PM EDT | 1,925.00 | 11.45 | 10.10 | 10.60 | -4.80 | -29.54% | 6 | 80 | 19.38% |
| RUT240719P01930000 | 2024-05-30 3:36PM EDT | 1,930.00 | 15.07 | 10.60 | 11.10 | -1.98 | -11.61% | 7 | 60 | 19.20% |
| RUT240719P01935000 | 2024-05-24 12:06PM EDT | 1,935.00 | 13.20 | 11.20 | 11.70 | 0.00 | - | 12 | 18 | 19.07% |
| RUT240719P01940000 | 2024-05-31 1:33PM EDT | 1,940.00 | 15.40 | 11.80 | 12.30 | -4.09 | -20.99% | 4 | 45 | 18.92% |
| RUT240719P01945000 | 2024-05-31 3:59PM EDT | 1,945.00 | 13.28 | 12.40 | 12.90 | -0.21 | -1.56% | 5 | 70 | 18.75% |
| RUT240719P01950000 | 2024-05-31 3:08PM EDT | 1,950.00 | 16.76 | 13.10 | 13.60 | -4.92 | -22.69% | 36 | 580 | 18.62% |
| RUT240719P01955000 | 2024-05-29 3:14PM EDT | 1,955.00 | 22.40 | 13.80 | 14.30 | 0.00 | - | 60 | 69 | 18.47% |
| RUT240719P01960000 | 2024-05-31 10:15AM EDT | 1,960.00 | 19.81 | 14.50 | 15.10 | -3.87 | -16.34% | 4 | 329 | 18.35% |
| RUT240719P01965000 | 2024-05-30 3:59PM EDT | 1,965.00 | 20.70 | 15.30 | 15.90 | +2.96 | +16.69% | 2 | 122 | 18.21% |
| RUT240719P01970000 | 2024-05-31 3:42PM EDT | 1,970.00 | 19.49 | 16.10 | 16.70 | -5.43 | -21.79% | 6 | 495 | 18.05% |
| RUT240719P01975000 | 2024-05-31 2:04PM EDT | 1,975.00 | 22.08 | 17.00 | 17.60 | -5.23 | -19.15% | 5 | 1,185 | 17.92% |
| RUT240719P01980000 | 2024-05-29 3:36PM EDT | 1,980.00 | 19.96 | 17.90 | 18.50 | -7.84 | -28.20% | 2 | 397 | 17.77% |
| RUT240719P01985000 | 2024-05-31 2:51PM EDT | 1,985.00 | 24.79 | 18.80 | 19.50 | -3.81 | -13.32% | 6 | 1,251 | 17.65% |
| RUT240719P01990000 | 2024-05-31 3:47PM EDT | 1,990.00 | 23.13 | 19.80 | 20.50 | -6.98 | -23.18% | 31 | 363 | 17.50% |
| RUT240719P01995000 | 2024-05-31 3:52PM EDT | 1,995.00 | 23.67 | 20.90 | 21.60 | -7.36 | -23.72% | 1 | 152 | 17.37% |
| RUT240719P02000000 | 2024-05-31 3:08PM EDT | 2,000.00 | 27.48 | 22.00 | 22.70 | -5.83 | -17.50% | 25 | 400 | 17.22% |
| RUT240719P02005000 | 2024-05-31 3:16PM EDT | 2,005.00 | 28.21 | 23.10 | 23.80 | +0.64 | +2.32% | 1 | 46 | 17.05% |
| RUT240719P02010000 | 2024-05-31 3:56PM EDT | 2,010.00 | 26.35 | 24.40 | 25.00 | -10.41 | -28.32% | 130 | 933 | 16.90% |
| RUT240719P02015000 | 2024-05-31 12:30PM EDT | 2,015.00 | 29.52 | 25.60 | 26.30 | -7.98 | -21.28% | 30 | 309 | 16.77% |
| RUT240719P02020000 | 2024-05-31 3:42PM EDT | 2,020.00 | 31.81 | 26.90 | 27.60 | -8.95 | -21.96% | 9 | 942 | 16.61% |
| RUT240719P02025000 | 2024-05-31 3:55PM EDT | 2,025.00 | 31.10 | 28.30 | 29.00 | -10.83 | -25.83% | 8 | 285 | 16.46% |
| RUT240719P02030000 | 2024-05-31 3:22PM EDT | 2,030.00 | 35.72 | 29.70 | 30.40 | -7.92 | -18.15% | 8 | 544 | 16.30% |
| RUT240719P02035000 | 2024-05-29 9:32AM EDT | 2,035.00 | 46.68 | 31.20 | 32.00 | 0.00 | - | 1 | 48 | 16.18% |
| RUT240719P02040000 | 2024-05-31 3:47PM EDT | 2,040.00 | 37.47 | 32.80 | 33.50 | -10.16 | -21.33% | 65 | 1,235 | 15.99% |
| RUT240719P02045000 | 2024-05-31 3:52PM EDT | 2,045.00 | 38.23 | 34.40 | 35.20 | -11.11 | -22.52% | 2 | 103 | 15.86% |
| RUT240719P02050000 | 2024-05-31 3:59PM EDT | 2,050.00 | 37.84 | 36.10 | 37.00 | -15.17 | -28.62% | 11 | 1,318 | 15.73% |
| RUT240719P02055000 | 2024-05-31 12:29PM EDT | 2,055.00 | 50.90 | 37.90 | 38.70 | -3.20 | -5.91% | 5 | 493 | 15.54% |
| RUT240719P02060000 | 2024-05-31 3:19PM EDT | 2,060.00 | 47.50 | 39.80 | 40.60 | -10.27 | -17.78% | 18 | 325 | 15.39% |
| RUT240719P02065000 | 2024-05-30 10:17AM EDT | 2,065.00 | 47.04 | 41.70 | 42.60 | -12.12 | -20.49% | 4 | 226 | 15.25% |
| RUT240719P02070000 | 2024-05-31 3:42PM EDT | 2,070.00 | 50.53 | 43.70 | 44.60 | -10.06 | -16.60% | 11 | 650 | 15.08% |
| RUT240719P02075000 | 2024-05-31 10:30AM EDT | 2,075.00 | 55.50 | 45.80 | 46.70 | -5.55 | -9.09% | 1 | 234 | 14.91% |
| RUT240719P02080000 | 2024-05-31 3:44PM EDT | 2,080.00 | 51.15 | 48.00 | 48.90 | -15.00 | -22.68% | 44 | 923 | 14.75% |
| RUT240719P02085000 | 2024-05-30 3:29PM EDT | 2,085.00 | 53.83 | 50.20 | 51.10 | -17.72 | -24.77% | 8 | 185 | 14.55% |
| RUT240719P02090000 | 2024-05-31 3:47PM EDT | 2,090.00 | 55.91 | 52.60 | 53.50 | -15.95 | -22.20% | 21 | 872 | 14.39% |
| RUT240719P02095000 | 2024-05-31 3:52PM EDT | 2,095.00 | 60.04 | 54.90 | 55.90 | -17.50 | -22.57% | 1 | 175 | 14.20% |
| RUT240719P02100000 | 2024-05-31 2:39PM EDT | 2,100.00 | 68.98 | 57.40 | 58.50 | -11.81 | -14.62% | 11 | 368 | 14.04% |
| RUT240719P02105000 | 2024-05-31 3:14PM EDT | 2,105.00 | 69.40 | 60.00 | 61.10 | -10.85 | -13.52% | 18 | 413 | 13.84% |
| RUT240719P02110000 | 2024-05-29 3:31PM EDT | 2,110.00 | 67.10 | 62.70 | 63.90 | -18.32 | -21.45% | 3 | 81 | 13.68% |
| RUT240719P02115000 | 2024-05-31 3:44PM EDT | 2,115.00 | 72.48 | 65.40 | 66.70 | +7.64 | +11.78% | 55 | 366 | 13.48% |
| RUT240719P02120000 | 2024-05-31 12:44PM EDT | 2,120.00 | 86.70 | 68.30 | 69.60 | -6.67 | -7.14% | 32 | 169 | 13.28% |
| RUT240719P02125000 | 2024-05-30 3:29PM EDT | 2,125.00 | 83.70 | 71.20 | 72.60 | -13.97 | -14.30% | 63 | 124 | 13.07% |
| RUT240719P02130000 | 2024-05-29 4:01PM EDT | 2,130.00 | 100.47 | 74.20 | 75.70 | 0.00 | - | 59 | 93 | 12.85% |
| RUT240719P02135000 | 2024-05-24 3:39PM EDT | 2,135.00 | 81.88 | 77.30 | 79.00 | 0.00 | - | 1 | 5 | 12.67% |
| RUT240719P02140000 | 2024-05-29 10:10AM EDT | 2,140.00 | 103.33 | 80.50 | 82.10 | 0.00 | - | 4 | 8 | 12.35% |
| RUT240719P02145000 | 2024-05-31 3:59PM EDT | 2,145.00 | 86.70 | 83.80 | 85.60 | +12.83 | +17.37% | 3 | 1 | 12.15% |
| RUT240719P02150000 | 2024-05-31 11:11AM EDT | 2,150.00 | 102.08 | 87.00 | 88.90 | -11.12 | -9.82% | 6 | 75 | 11.79% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2,160.00 | 75.98 | 94.00 | 95.90 | 0.00 | - | 28 | 16 | 11.03% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 105.25 | 101.30 | 103.30 | 0.00 | - | 4 | 26 | 10.07% |
| RUT240719P02175000 | 2024-05-29 2:37PM EDT | 2,175.00 | 135.85 | 104.90 | 107.10 | 0.00 | - | 2 | 16 | 9.38% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2,180.00 | 134.86 | 108.70 | 111.20 | 0.00 | - | 2 | 31 | 8.71% |
| RUT240719P02185000 | 2024-05-22 3:20PM EDT | 2,185.00 | 111.28 | 112.70 | 114.90 | 0.00 | - | 2 | 4 | 5.68% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 115.45 | 116.50 | 119.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240719P02200000 | 2024-05-24 11:07AM EDT | 2,200.00 | 128.30 | 124.60 | 127.10 | 0.00 | - | 1 | 791 | 0.00% |
| RUT240719P02205000 | 2024-05-17 10:35AM EDT | 2,205.00 | 114.45 | 128.70 | 131.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240719P02235000 | 2024-05-20 10:36AM EDT | 2,235.00 | 133.60 | 154.40 | 157.10 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240719P02250000 | 2024-05-28 12:40PM EDT | 2,250.00 | 164.65 | 167.80 | 170.60 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240719P02255000 | 2024-05-24 11:07AM EDT | 2,255.00 | 176.36 | 172.40 | 175.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240719P02300000 | 2024-05-20 10:36AM EDT | 2,300.00 | 189.10 | 214.50 | 217.40 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.