Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
June 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,720.00 | 0.12 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,730.00 | 0.03 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 1,750.00 | 0.10 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,765.00 | 0.05 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,775.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,790.00 | 0.08 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,795.00 | 0.08 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 1,825.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,850.00 | 0.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,890.00 | 0.35 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 1,900.00 | 0.03 | -0.41 | -93.18% | 5 | 27 |
| - | - | - | - | - | 1,905.00 | 1.97 | 0.00 | - | 15 | 15 |
| 180.08 | 0.00 | - | - | 31 | 1,910.00 | 2.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,915.00 | 0.41 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 1,920.00 | 2.75 | 0.00 | - | 73 | 73 |
| - | - | - | - | - | 1,925.00 | 3.19 | 0.00 | - | 112 | 109 |
| 160.87 | 0.00 | - | - | 31 | 1,930.00 | 2.40 | 0.00 | - | 31 | 34 |
| - | - | - | - | - | 1,935.00 | 0.35 | 0.00 | - | 49 | 49 |
| - | - | - | - | - | 1,940.00 | 0.32 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,945.00 | 0.75 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,950.00 | 0.05 | -0.05 | -50.00% | 81 | 134 |
| - | - | - | - | - | 1,955.00 | 0.60 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,960.00 | 0.65 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,965.00 | 0.20 | 0.00 | - | 19 | 47 |
| - | - | - | - | - | 1,970.00 | 0.05 | -0.23 | -82.14% | 22 | 19 |
| - | - | - | - | - | 1,975.00 | 0.03 | -0.23 | -88.46% | 8 | 18 |
| 63.72 | 0.00 | - | - | 2 | 1,980.00 | 0.10 | -0.24 | -70.59% | 7 | 35 |
| 82.80 | 0.00 | - | 5 | 5 | 1,985.00 | 0.05 | -2.12 | -97.70% | 3 | 30 |
| 69.35 | 0.00 | - | 5 | 10 | 1,990.00 | 0.12 | -0.40 | -76.92% | 51 | 37 |
| 73.10 | 0.00 | - | 10 | 0 | 1,995.00 | 0.07 | -0.48 | -87.27% | 19 | 22 |
| 59.65 | 0.00 | - | 5 | 10 | 2,000.00 | 0.05 | -0.79 | -94.05% | 33 | 28 |
| 41.81 | 0.00 | - | 2 | 7 | 2,005.00 | 0.05 | -1.80 | -97.30% | 253 | 91 |
| - | - | - | - | - | 2,010.00 | 0.05 | -2.47 | -98.02% | 16 | 56 |
| 57.23 | +19.43 | +51.40% | 1 | 1 | 2,015.00 | 0.08 | -1.57 | -95.15% | 120 | 76 |
| 30.47 | 0.00 | - | - | 1 | 2,020.00 | 0.08 | -2.48 | -96.88% | 74 | 48 |
| 25.10 | -21.69 | -46.36% | 4 | 5 | 2,025.00 | 0.20 | -4.10 | -95.35% | 424 | 127 |
| 42.46 | +8.14 | +23.72% | 2 | 14 | 2,030.00 | 0.15 | -5.12 | -97.15% | 72 | 33 |
| 18.33 | -11.98 | -39.52% | 1 | 21 | 2,035.00 | 0.27 | -7.43 | -96.49% | 124 | 118 |
| 20.64 | -8.56 | -29.32% | 3 | 12 | 2,040.00 | 0.46 | -4.54 | -90.80% | 89 | 56 |
| 17.50 | -7.82 | -30.88% | 6 | 3 | 2,045.00 | 1.14 | -6.41 | -84.90% | 41 | 46 |
| 22.87 | +13.08 | +133.61% | 25 | 2 | 2,050.00 | 1.15 | -19.97 | -94.55% | 64 | 33 |
| 9.20 | -6.84 | -42.64% | 11 | 6 | 2,055.00 | 1.85 | -10.90 | -85.49% | 16 | 32 |
| 4.79 | -5.50 | -53.45% | 14 | 20 | 2,060.00 | 2.95 | -12.40 | -80.78% | 27 | 41 |
| 11.31 | +3.61 | +46.88% | 24 | 18 | 2,065.00 | 6.14 | -7.96 | -56.45% | 31 | 2 |
| 8.16 | +1.51 | +22.71% | 100 | 20 | 2,070.00 | 6.39 | -16.61 | -72.22% | 137 | 26 |
| 6.11 | +1.63 | +36.38% | 47 | 33 | 2,075.00 | 8.74 | -13.70 | -61.05% | 882 | 50 |
| 3.73 | -1.80 | -32.55% | 110 | 65 | 2,080.00 | 12.77 | -28.16 | -68.80% | 26 | 14 |
| 2.46 | -0.45 | -15.46% | 137 | 67 | 2,085.00 | 29.60 | 0.00 | - | 11 | 22 |
| 1.25 | -2.23 | -64.08% | 89 | 28 | 2,090.00 | 19.55 | -14.05 | -41.82% | 18 | 210 |
| 0.67 | -2.40 | -78.18% | 305 | 112 | 2,095.00 | 20.80 | 0.00 | - | - | 15 |
| 0.37 | -0.95 | -71.97% | 119 | 104 | 2,100.00 | 42.38 | -7.24 | -14.59% | 1 | 18 |
| 0.23 | -1.17 | -83.57% | 63 | 70 | 2,105.00 | 21.30 | 0.00 | - | 2 | 11 |
| 0.13 | -0.99 | -88.39% | 83 | 39 | 2,110.00 | 62.02 | -7.07 | -10.23% | 2 | 5 |
| 0.10 | -0.73 | -87.95% | 9 | 6 | 2,115.00 | 56.43 | 0.00 | - | 5 | 7 |
| 0.08 | -0.41 | -83.67% | 36 | 18 | 2,120.00 | 70.59 | 0.00 | - | 10 | 5 |
| 0.52 | 0.00 | - | 1 | 15 | 2,125.00 | 66.20 | 0.00 | - | 15 | 6 |
| 0.08 | -0.32 | -80.00% | 60 | 65 | 2,130.00 | 39.70 | 0.00 | - | 5 | 7 |
| 0.12 | -0.23 | -65.71% | 1 | 54 | 2,135.00 | - | - | - | - | - |
| 0.03 | -0.13 | -81.25% | 2 | 9 | 2,140.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 13 | 2,145.00 | 104.32 | 0.00 | - | - | 1 |
| 0.10 | -0.60 | -85.71% | 3 | 19 | 2,150.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 1 | 2,155.00 | 83.25 | 0.00 | - | 1 | 1 |
| 0.03 | -0.05 | -62.50% | 24 | 14 | 2,160.00 | 105.89 | 0.00 | - | - | 2 |
| 0.08 | 0.00 | - | 3 | 5 | 2,165.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 1 | 36 | 2,170.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 5 | 2,175.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 26 | 2,180.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 20 | 2,185.00 | 113.76 | 0.00 | - | 1 | 1 |
| 0.98 | 0.00 | - | 9 | 45 | 2,190.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 16 | 2,195.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 5 | 2,200.00 | - | - | - | - | - |
| 3.57 | 0.00 | - | - | 5 | 2,205.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 13 | 2,210.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | - | 2 | 2,215.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 532 | 2,220.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 2 | 532 | 2,225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,230.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | - | 6 | 2,235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 2,240.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 2,255.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | - | 2 | 2,260.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | - | 5 | 2,265.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 5 | 2,270.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | - | 3 | 2,280.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 2 | 2,315.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 2 | 2,320.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 2 | 2,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 2,455.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.