Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,184.35-13.94 (-0.63%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240920C009500002023-12-11 10:30AM EDT950.00961.501,024.901,036.300.00--20.00%
RUT240920C010000002024-05-15 12:50PM EDT1,000.001,117.211,010.001,014.300.00-1180.00%
RUT240920C010500002023-12-11 10:30AM EDT1,050.00866.40928.40939.100.00--10.00%
RUT240920C011000002024-06-20 2:13PM EDT1,100.00929.701,089.401,093.000.00-7889.30%
RUT240920C011500002023-12-11 10:30AM EDT1,150.00772.20834.20845.200.00--10.00%
RUT240920C012000002024-07-16 1:36PM EDT1,200.001,054.28990.60994.100.00-2075581.45%
RUT240920C012500002024-03-13 10:37AM EDT1,250.00850.70787.50792.000.00-1120.00%
RUT240920C013000002024-07-10 2:30PM EDT1,300.00751.30891.80895.300.00-1273.84%
RUT240920C013500002023-12-11 10:30AM EDT1,350.00586.40646.20657.100.00--10.00%
RUT240920C014000002023-12-11 10:30AM EDT1,400.00540.90599.70610.300.00--20.00%
RUT240920C014500002023-12-11 10:30AM EDT1,450.00495.90554.20564.700.00--20.00%
RUT240920C014800002023-12-11 10:30AM EDT1,480.00469.30526.60537.000.00--20.00%
RUT240920C014900002023-12-11 10:30AM EDT1,490.00460.50516.30526.600.00--20.00%
RUT240920C015000002023-12-11 10:30AM EDT1,500.00451.70508.20518.500.00--20.00%
RUT240920C015100002023-12-11 10:30AM EDT1,510.00442.90498.20508.100.00--20.00%
RUT240920C015200002023-12-11 10:30AM EDT1,520.00434.20489.80500.400.00--20.00%
RUT240920C015300002023-12-11 10:30AM EDT1,530.00425.50480.30490.100.00--20.00%
RUT240920C015400002023-12-11 10:30AM EDT1,540.00416.90472.70482.900.00--20.00%
RUT240920C015500002023-12-11 10:30AM EDT1,550.00408.30462.70472.100.00--40.00%
RUT240920C015600002023-12-11 10:30AM EDT1,560.00399.80455.20465.300.00--20.00%
RUT240920C015700002023-12-11 10:30AM EDT1,570.00391.30445.70455.200.00--40.00%
RUT240920C015800002023-12-11 10:30AM EDT1,580.00382.80436.60446.100.00--40.00%
RUT240920C015900002024-06-28 11:10AM EDT1,590.00473.90606.20609.700.00-1453.37%
RUT240920C016000002024-07-10 3:27PM EDT1,600.00459.60596.40599.900.00-64452.70%
RUT240920C016100002023-12-11 10:30AM EDT1,610.00357.70410.50420.000.00--40.00%
RUT240920C016200002023-12-11 10:30AM EDT1,620.00349.50402.50411.600.00--40.00%
RUT240920C016300002023-12-11 10:30AM EDT1,630.00341.30393.70402.800.00--40.00%
RUT240920C016400002023-12-11 10:30AM EDT1,640.00333.10385.50395.100.00--40.00%
RUT240920C016500002024-06-18 10:01AM EDT1,650.00395.11614.30618.000.00-2786.19%
RUT240920C016600002023-12-11 10:30AM EDT1,660.00317.00368.00377.200.00--40.00%
RUT240920C016700002024-07-18 3:56PM EDT1,670.00545.99527.90531.400.00-1549.46%
RUT240920C016800002023-12-11 10:30AM EDT1,680.00301.20352.10360.200.00--40.00%
RUT240920C016900002023-12-11 10:30AM EDT1,690.00293.30343.80351.300.00--40.00%
RUT240920C017000002024-01-23 12:20PM EDT1,700.00346.57376.20380.100.00-21230.00%
RUT240920C017100002023-12-11 10:30AM EDT1,710.00277.90330.20333.700.00--40.00%
RUT240920C017200002023-12-11 10:30AM EDT1,720.00270.30320.80324.600.00--40.00%
RUT240920C017300002024-01-08 12:27PM EDT1,730.00326.55294.30297.100.00-160.00%
RUT240920C017400002023-12-19 12:52PM EDT1,740.00360.10286.00289.400.00-170.00%
RUT240920C017500002024-06-06 3:00PM EDT1,750.00330.34292.00295.700.00-21460.00%
RUT240920C017600002023-12-11 10:30AM EDT1,760.00240.60289.20292.600.00-560.00%
RUT240920C017700002024-07-18 3:55PM EDT1,770.00448.91430.50434.000.00-110142.75%
RUT240920C017800002024-01-29 11:05AM EDT1,780.00279.15325.60329.700.00-47730.00%
RUT240920C017900002024-06-28 9:49AM EDT1,790.00285.48411.20414.600.00-15141.41%
RUT240920C018000002024-07-12 10:41AM EDT1,800.00378.42401.50405.000.00-185340.80%
RUT240920C018100002024-06-12 9:31AM EDT1,810.00301.900.000.000.00-14210.00%
RUT240920C018200002024-02-14 2:44PM EDT1,820.00272.19288.40291.500.00-141260.00%
RUT240920C018300002024-02-14 2:41PM EDT1,830.00265.35280.40283.500.00-16560.00%
RUT240920C018400002024-06-17 3:40PM EDT1,840.00221.63421.60424.400.00-109462.83%
RUT240920C018500002024-07-15 11:05AM EDT1,850.00357.44353.60357.000.00-140537.65%
RUT240920C018600002024-02-14 3:26PM EDT1,860.00244.42256.60259.500.00-10230.00%
RUT240920C018700002024-03-05 11:35AM EDT1,870.00275.70278.00280.800.00-140.00%
RUT240920C018800002024-06-10 1:40PM EDT1,880.00194.62197.70200.500.00-21000.00%
RUT240920C018900002024-07-08 3:30PM EDT1,890.00179.75315.80319.200.00-483335.30%
RUT240920C019000002024-07-16 1:28PM EDT1,900.00365.03306.50309.800.00-149734.71%
RUT240920C019100002024-06-10 1:36PM EDT1,910.00170.52171.90174.500.00-6420.00%
RUT240920C019200002024-06-24 9:37AM EDT1,920.00156.39287.90291.200.00-16633.60%
RUT240920C019300002024-07-19 11:30AM EDT1,930.00280.77278.70282.00+53.01+23.27%31733.06%
RUT240920C019400002024-02-16 3:30PM EDT1,940.00224.47197.70200.400.00-2170.00%
RUT240920C019500002024-07-11 3:13PM EDT1,950.00200.30260.60263.800.00-369832.04%
RUT240920C019600002024-07-16 1:28PM EDT1,960.00308.08251.60254.800.00-15031.54%
RUT240920C019700002024-02-16 4:26PM EDT1,970.00197.24177.50180.000.00-670.00%
RUT240920C019800002024-07-10 2:14PM EDT1,980.00111.98233.90237.100.00-507830.62%
RUT240920C019900002024-04-19 9:38AM EDT1,990.00101.43171.10173.300.00-150.00%
RUT240920C020000002024-07-18 10:14AM EDT2,000.00282.00216.60219.700.00-14,55929.72%
RUT240920C020100002024-07-17 1:16PM EDT2,010.00253.69208.10211.200.00-26529.31%
RUT240920C020200002024-07-09 10:20AM EDT2,020.0075.00199.70202.800.00-127728.91%
RUT240920C020300002024-07-11 2:14PM EDT2,030.00137.49191.50194.500.00-347628.51%
RUT240920C020400002024-07-19 2:29PM EDT2,040.00185.40183.90186.10+10.80+6.19%201,28028.06%
RUT240920C020500002024-07-19 3:44PM EDT2,050.00177.00176.00178.10-18.90-9.65%966,58627.71%
RUT240920C020600002024-07-11 10:14AM EDT2,060.00109.40168.20170.200.00-11,05927.36%
RUT240920C020700002024-07-15 10:30AM EDT2,070.00155.89160.60162.500.00-11,81327.04%
RUT240920C020800002024-07-16 10:09AM EDT2,080.00185.71153.10155.000.00-17426.75%
RUT240920C020900002024-07-19 12:57PM EDT2,090.00150.99145.80147.60-12.82-7.83%646726.45%
RUT240920C021000002024-07-19 11:15AM EDT2,100.00137.35138.60140.40-27.85-16.86%25,95226.17%
RUT240920C021100002024-07-15 9:48AM EDT2,110.00113.76131.70133.400.00-522725.91%
RUT240920C021200002024-07-19 1:05PM EDT2,120.00128.75124.90126.60-43.33-25.18%128525.67%
RUT240920C021300002024-07-19 12:52PM EDT2,130.00121.23118.40119.90-35.47-22.64%243125.42%
RUT240920C021400002024-07-19 3:52PM EDT2,140.00113.50112.10113.50+2.60+2.34%31,20225.21%
RUT240920C021500002024-07-19 2:44PM EDT2,150.00107.20105.80107.20-43.80-29.01%921,77724.97%
RUT240920C021600002024-07-19 3:44PM EDT2,160.00100.2299.80101.10-34.58-25.65%1216224.76%
RUT240920C021700002024-07-19 11:47AM EDT2,170.0092.6094.1095.30-10.50-10.18%32,32724.57%
RUT240920C021800002024-07-19 3:12PM EDT2,180.0092.3088.6089.70-47.07-33.77%569524.39%
RUT240920C021900002024-07-17 11:30AM EDT2,190.0081.0083.2084.30-42.31-34.31%253424.22%
RUT240920C022000002024-07-19 2:29PM EDT2,200.0078.9978.1079.10-7.21-8.36%3786,32624.06%
RUT240920C022050002024-07-19 2:42PM EDT2,205.0076.0075.7076.60-8.30-9.85%118123.99%
RUT240920C022100002024-07-19 3:31PM EDT2,210.0076.4073.3074.00-4.30-5.33%651,77423.87%
RUT240920C022150002024-07-19 3:49PM EDT2,215.0070.9970.9071.70-5.01-6.59%986723.83%
RUT240920C022200002024-07-18 3:55PM EDT2,220.0076.1468.6069.400.00-20315023.77%
RUT240920C022250002024-07-19 3:12PM EDT2,225.0069.4766.3067.10-4.69-6.32%266323.70%
RUT240920C022300002024-07-19 11:47AM EDT2,230.0062.3064.1064.90-8.26-11.71%63123.65%
RUT240920C022400002024-07-18 3:20PM EDT2,240.0061.3759.9060.60-1.27-2.03%10057023.53%
RUT240920C022450002024-07-18 1:46PM EDT2,245.0072.6057.9058.600.00-21521523.49%
RUT240920C022500002024-07-19 12:33PM EDT2,250.0056.7755.9056.60-6.03-9.60%435,35623.44%
RUT240920C022550002024-07-19 3:12PM EDT2,255.0056.8354.0054.70-19.17-25.22%51323.41%
RUT240920C022600002024-07-19 3:49PM EDT2,260.0052.3352.1052.80-2.65-4.82%3181,36923.37%
RUT240920C022700002024-07-19 10:50AM EDT2,270.0049.1348.5049.20-24.87-33.61%41,02723.29%
RUT240920C022750002024-07-18 12:27PM EDT2,275.0058.7746.8047.500.00-272023.27%
RUT240920C022800002024-07-19 3:39PM EDT2,280.0046.6345.1045.80-6.17-11.69%36329023.23%
RUT240920C022850002024-07-18 10:03AM EDT2,285.0078.7343.5044.200.00-131323.21%
RUT240920C022900002024-07-19 2:05PM EDT2,290.0044.1841.9042.60-30.21-40.61%311323.17%
RUT240920C022950002024-07-18 2:56PM EDT2,295.0043.8840.4041.000.00-1123.13%
RUT240920C023000002024-07-19 11:18AM EDT2,300.0039.3838.9039.60-2.88-6.81%964,37423.13%
RUT240920C023100002024-07-19 3:31PM EDT2,310.0038.2036.1036.60-0.05-0.13%4373523.04%
RUT240920C023150002024-07-18 2:56PM EDT2,315.0037.8334.8035.400.00-1123.07%
RUT240920C023300002024-07-19 3:42PM EDT2,330.0031.8031.1031.60-1.40-4.22%353623.02%
RUT240920C023350002024-07-18 3:27PM EDT2,335.0032.0029.9030.500.00-1123.04%
RUT240920C023400002024-07-19 12:33PM EDT2,340.0029.5828.8029.30-17.85-37.63%604123.01%
RUT240920C023500002024-07-19 3:00PM EDT2,350.0026.7126.6027.20-1.09-3.92%662,92523.02%
RUT240920C023550002024-07-19 3:31PM EDT2,355.0027.1025.6026.20-0.64-2.31%573623.03%
RUT240920C023600002024-07-19 10:37AM EDT2,360.0024.5924.7025.20-3.08-11.13%355623.02%
RUT240920C023650002024-07-18 3:44PM EDT2,365.0026.8523.7024.300.00-353523.04%
RUT240920C023700002024-07-18 1:35PM EDT2,370.0022.8522.8023.30-7.21-23.99%12523.01%
RUT240920C023800002024-07-18 12:32PM EDT2,380.0028.0721.1021.700.00-161623.08%
RUT240920C023850002024-07-19 11:38AM EDT2,385.0018.9120.3020.80-8.49-30.99%11323.06%
RUT240920C023900002024-07-17 11:03AM EDT2,390.0018.3719.5020.00-18.04-49.55%11023.06%
RUT240920C024000002024-07-19 12:33PM EDT2,400.0018.1518.1018.60-5.78-24.15%593,63423.13%
RUT240920C024100002024-07-18 1:55PM EDT2,410.0020.7016.7017.200.00-178423.15%
RUT240920C024200002024-07-19 11:54AM EDT2,420.0015.6015.5016.00-2.80-15.22%110623.22%
RUT240920C024300002024-07-18 4:14PM EDT2,430.0017.4014.3014.800.00-70266623.26%
RUT240920C024350002024-07-18 2:15PM EDT2,435.0016.3913.8014.300.00-1123.31%
RUT240920C024400002024-07-17 12:44PM EDT2,440.0022.3813.3013.800.00--3623.36%
RUT240920C024500002024-07-19 3:57PM EDT2,450.0012.3012.3012.80-1.40-10.22%531,70823.42%
RUT240920C024600002024-07-17 1:16PM EDT2,460.0018.9811.4011.900.00--423.50%
RUT240920C024700002024-07-19 12:15PM EDT2,470.0010.8010.5011.00-3.70-25.52%23923.54%
RUT240920C024800002024-07-17 1:16PM EDT2,480.0010.009.8010.20-6.40-39.02%2323.61%
RUT240920C024900002024-07-18 10:34AM EDT2,490.009.399.009.50-7.81-45.41%1423.70%
RUT240920C025000002024-07-19 4:01PM EDT2,500.008.508.408.80-1.80-17.48%2,2884,70523.76%
RUT240920C025300002024-07-18 10:09AM EDT2,530.0014.506.707.200.00-1124.12%
RUT240920C025500002024-07-19 3:28PM EDT2,550.006.405.806.20-1.60-20.00%2132524.27%
RUT240920C025700002024-07-19 1:48PM EDT2,570.005.805.105.500.00-7124.57%
RUT240920C026000002024-07-19 11:34AM EDT2,600.004.204.104.50-0.60-12.50%201,00624.90%
RUT240920C026500002024-07-19 1:26PM EDT2,650.003.703.003.30-0.15-3.90%752,12225.54%
RUT240920C027000002024-07-19 1:48PM EDT2,700.002.602.202.50+0.05+1.96%5560026.27%
RUT240920C027500002024-07-19 3:07PM EDT2,750.001.951.651.95-0.87-30.85%301,64027.07%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240920P009500002024-07-11 10:34AM EDT950.000.200.000.200.00-13,28265.04%
RUT240920P010000002024-07-16 10:21AM EDT1,000.000.150.000.250.00-311662.40%
RUT240920P010500002024-07-12 3:38PM EDT1,050.000.250.050.300.00-14660.40%
RUT240920P011000002024-04-16 3:47PM EDT1,100.002.900.450.800.00-44864.38%
RUT240920P011500002024-06-12 1:11PM EDT1,150.000.550.200.400.00-1032756.06%
RUT240920P012000002024-07-12 11:47AM EDT1,200.000.450.250.500.00-110553.78%
RUT240920P012500002024-07-11 1:24PM EDT1,250.000.450.400.600.00-1578651.90%
RUT240920P013000002024-07-19 11:12AM EDT1,300.000.650.500.75+0.03+4.84%372250.78%
RUT240920P013500002024-07-16 1:12PM EDT1,350.000.600.700.850.00-11,06148.11%
RUT240920P014000002024-07-17 11:56AM EDT1,400.000.610.851.100.00-51,25646.24%
RUT240920P014500002024-07-17 12:01PM EDT1,450.000.721.101.350.00-51,75644.11%
RUT240920P014800002024-06-07 11:22AM EDT1,480.002.691.501.750.00-132643.67%
RUT240920P014900002024-07-02 11:30AM EDT1,490.001.671.351.600.00-81542.46%
RUT240920P015000002024-07-18 9:30AM EDT1,500.001.151.401.650.00-31,85141.98%
RUT240920P015100002024-06-05 12:26PM EDT1,510.003.101.701.950.00-814142.32%
RUT240920P015200002024-07-19 11:08AM EDT1,520.001.601.551.80-1.10-40.74%514441.17%
RUT240920P015300002024-03-25 10:40AM EDT1,530.008.908.609.000.00-34353.24%
RUT240920P015400002024-07-12 10:26AM EDT1,540.001.451.701.950.00-11540.33%
RUT240920P015500002024-07-17 2:45PM EDT1,550.001.401.802.050.00-31,01839.97%
RUT240920P015600002024-07-11 1:24PM EDT1,560.001.631.902.150.00-1512639.59%
RUT240920P015700002024-06-27 1:02PM EDT1,570.002.851.952.200.00-1313539.07%
RUT240920P015800002024-07-16 1:38PM EDT1,580.001.352.052.300.00-25043238.67%
RUT240920P015900002024-05-23 12:52PM EDT1,590.005.203.804.100.00-111541.81%
RUT240920P016000002024-07-17 2:45PM EDT1,600.001.752.252.500.00-382137.85%
RUT240920P016100002024-07-10 10:22AM EDT1,610.002.502.352.600.00-999337.43%
RUT240920P016200002024-06-18 1:32PM EDT1,620.004.602.202.450.00-21136.43%
RUT240920P016300002024-07-18 10:38AM EDT1,630.001.932.552.850.00-11336.66%
RUT240920P016400002024-07-17 11:38AM EDT1,640.001.652.652.950.00-1213036.21%
RUT240920P016500002024-07-15 11:25AM EDT1,650.002.132.803.100.00-12,56135.84%
RUT240920P016600002024-07-17 12:00PM EDT1,660.001.802.903.200.00-111,84335.37%
RUT240920P016700002024-07-12 2:10PM EDT1,670.002.453.003.300.00-298734.89%
RUT240920P016800002024-07-12 1:33PM EDT1,680.002.553.103.500.00-1715334.59%
RUT240920P016900002024-07-17 10:31AM EDT1,690.002.253.303.600.00-1511634.09%
RUT240920P017000002024-07-19 11:12AM EDT1,700.003.703.403.80+1.64+79.61%22,97033.76%
RUT240920P017100002024-07-17 12:05PM EDT1,710.003.703.603.90+1.50+68.18%169533.25%
RUT240920P017200002024-07-18 11:43AM EDT1,720.003.053.704.100.00-423932.88%
RUT240920P017300002024-07-12 3:54PM EDT1,730.003.103.904.200.00-134232.36%
RUT240920P017400002024-07-16 12:25PM EDT1,740.002.614.104.400.00-36431.97%
RUT240920P017500002024-07-19 11:13AM EDT1,750.004.504.304.60+1.70+60.71%21,76431.57%
RUT240920P017600002024-07-17 11:04AM EDT1,760.002.654.504.800.00-363031.16%
RUT240920P017700002024-07-16 12:25PM EDT1,770.002.984.705.000.00-351730.73%
RUT240920P017800002024-07-18 11:40AM EDT1,780.003.914.905.200.00-256330.29%
RUT240920P017900002024-07-18 11:18AM EDT1,790.003.835.105.400.00-124229.85%
RUT240920P018000002024-07-18 11:18AM EDT1,800.005.405.405.70+1.42+35.68%11,65929.50%
RUT240920P018100002024-07-16 3:42PM EDT1,810.006.305.706.00+2.99+90.33%4030529.13%
RUT240920P018200002024-07-19 2:26PM EDT1,820.006.206.006.30+2.65+74.65%4580728.74%
RUT240920P018300002024-07-18 11:40AM EDT1,830.004.876.306.600.00-212828.34%
RUT240920P018400002024-07-19 3:37PM EDT1,840.006.606.606.90+2.73+70.54%628527.93%
RUT240920P018500002024-07-19 3:44PM EDT1,850.007.007.007.30+0.57+8.86%115,11027.58%
RUT240920P018600002024-07-19 3:40PM EDT1,860.007.407.407.70+0.40+5.71%144027.22%
RUT240920P018700002024-07-19 3:53PM EDT1,870.007.807.808.10+1.10+16.42%181,64026.84%
RUT240920P018800002024-07-19 3:37PM EDT1,880.008.208.308.60+1.30+18.84%1534826.51%
RUT240920P018900002024-07-19 3:37PM EDT1,890.008.708.809.10+0.70+8.75%101,56326.16%
RUT240920P019000002024-07-19 3:41PM EDT1,900.009.309.309.60+0.70+8.14%345,22825.79%
RUT240920P019100002024-07-18 10:46AM EDT1,910.0010.409.9010.20+3.82+58.05%146825.47%
RUT240920P019200002024-07-19 1:40PM EDT1,920.0010.8910.5010.90+3.87+55.13%692125.18%
RUT240920P019300002024-07-19 12:44PM EDT1,930.0011.6511.2011.60+1.35+13.11%341,15324.87%
RUT240920P019400002024-07-19 3:29PM EDT1,940.0011.9012.0012.40+3.18+36.47%7057324.58%
RUT240920P019500002024-07-18 2:58PM EDT1,950.0011.8212.8013.300.00-82,19224.32%
RUT240920P019600002024-07-19 1:53PM EDT1,960.0014.3013.7014.20+5.42+61.04%928824.03%
RUT240920P019700002024-07-19 1:12PM EDT1,970.0015.2014.7015.20+3.33+28.05%1916423.75%
RUT240920P019800002024-07-18 2:41PM EDT1,980.0014.3215.8016.300.00-4632323.49%
RUT240920P019900002024-07-19 1:07PM EDT1,990.0017.3117.0017.50+3.39+24.35%227823.24%
RUT240920P020000002024-07-19 1:07PM EDT2,000.0018.6018.3018.80+2.79+17.65%258,71023.00%
RUT240920P020100002024-07-19 11:05AM EDT2,010.0019.0019.7020.20+2.79+17.21%361,72422.76%
RUT240920P020150002024-07-18 3:26PM EDT2,015.0019.2020.4020.900.00-4422.62%
RUT240920P020200002024-07-19 11:57AM EDT2,020.0020.6421.2021.60+1.24+6.39%461522.48%
RUT240920P020250002024-07-19 2:15PM EDT2,025.0021.8922.0022.50+0.99+4.74%4222.41%
RUT240920P020300002024-07-19 2:26PM EDT2,030.0023.1622.9023.40+3.86+20.00%511,51122.32%
RUT240920P020400002024-07-19 11:05AM EDT2,040.0023.8924.7025.20+5.62+30.76%21,39822.11%
RUT240920P020500002024-07-19 3:46PM EDT2,050.0026.8026.6027.10+2.80+11.67%697,48021.89%
RUT240920P020600002024-07-19 3:42PM EDT2,060.0028.5028.7029.10+3.50+14.00%91,31221.67%
RUT240920P020700002024-07-19 3:42PM EDT2,070.0031.1030.9031.50+5.81+22.97%132,41021.53%
RUT240920P020800002024-07-19 3:42PM EDT2,080.0033.1033.3033.90+7.11+27.36%624821.34%
RUT240920P020850002024-07-18 3:32PM EDT2,085.0031.2534.5035.100.00-111121.23%
RUT240920P020900002024-07-19 2:26PM EDT2,090.0036.0235.8036.50+5.36+17.48%4848821.17%
RUT240920P020950002024-07-18 3:44PM EDT2,095.0035.1737.2037.80+3.36+10.56%1321.06%
RUT240920P021000002024-07-19 3:28PM EDT2,100.0037.6138.6039.10+4.29+12.88%3104,67020.94%
RUT240920P021100002024-07-19 12:42PM EDT2,110.0040.1241.5042.20+4.49+12.60%632220.82%
RUT240920P021200002024-07-19 3:15PM EDT2,120.0043.6844.6045.20+4.18+10.58%2438720.61%
RUT240920P021250002024-07-19 11:19AM EDT2,125.0045.2946.2046.80+3.43+8.19%1420.52%
RUT240920P021300002024-07-19 3:52PM EDT2,130.0047.9047.9048.50+12.95+37.05%5577220.44%
RUT240920P021400002024-07-19 3:50PM EDT2,140.0051.2351.4052.10+6.96+15.72%2961,21220.30%
RUT240920P021450002024-07-18 9:37AM EDT2,145.0032.5553.2053.800.00-1120.17%
RUT240920P021500002024-07-19 3:50PM EDT2,150.0054.9355.0055.80+7.29+15.30%5563,00220.12%
RUT240920P021550002024-07-19 2:59PM EDT2,155.0057.6357.0057.60+21.46+59.33%491320.00%
RUT240920P021600002024-07-19 3:42PM EDT2,160.0058.9858.9059.70+7.47+14.50%40944819.95%
RUT240920P021650002024-07-19 1:11PM EDT2,165.0060.7961.0061.70+5.11+9.18%5919.85%
RUT240920P021700002024-07-19 11:47AM EDT2,170.0062.8063.0063.80+6.34+11.23%242,05519.77%
RUT240920P021800002024-07-19 11:27AM EDT2,180.0068.2767.3068.10+7.47+12.29%140319.59%
RUT240920P021850002024-07-19 2:59PM EDT2,185.0070.3469.6070.30+11.12+18.78%20819.49%
RUT240920P021900002024-07-19 3:49PM EDT2,190.0071.8871.9072.60+7.99+12.51%7921019.40%
RUT240920P021950002024-07-19 3:49PM EDT2,195.0074.6074.2075.00+6.27+9.18%206519.33%
RUT240920P022000002024-07-19 3:49PM EDT2,200.0076.6376.6077.40+6.22+8.83%6801,77619.24%
RUT240920P022050002024-07-19 2:42PM EDT2,205.0081.0079.1079.90+11.40+16.38%71319.16%
RUT240920P022100002024-07-19 2:50PM EDT2,210.0083.1781.6082.40+5.84+7.55%721,29419.06%
RUT240920P022150002024-07-19 3:49PM EDT2,215.0084.3784.2085.10+6.37+8.17%706719.00%
RUT240920P022200002024-07-19 3:37PM EDT2,220.0086.3886.8087.80+10.20+13.39%3365918.93%
RUT240920P022250002024-07-19 12:17PM EDT2,225.0084.0489.5090.50+4.42+5.55%37118.84%
RUT240920P022300002024-07-19 11:31AM EDT2,230.0095.1892.2093.20+11.40+13.61%145318.74%
RUT240920P022350002024-07-18 2:35PM EDT2,235.0085.3395.0096.100.00-131318.67%
RUT240920P022400002024-07-18 2:14PM EDT2,240.0085.6097.8099.000.00-20521318.59%
RUT240920P022450002024-07-18 1:46PM EDT2,245.0079.60100.70101.900.00-21521018.49%
RUT240920P022500002024-07-19 12:38PM EDT2,250.00101.22103.70104.90+6.41+6.76%54,65518.40%
RUT240920P022550002024-07-18 11:30AM EDT2,255.0080.00106.70107.900.00-131318.29%
RUT240920P022600002024-07-19 11:08AM EDT2,260.00107.91109.70111.00+3.83+3.68%590518.20%
RUT240920P022700002024-07-18 10:45AM EDT2,270.0084.00116.00117.400.00-10458818.01%
RUT240920P022800002024-07-18 10:20AM EDT2,280.0080.00122.40123.900.00-14931417.79%
RUT240920P022850002024-07-18 2:25PM EDT2,285.00111.16125.70127.300.00-171717.69%
RUT240920P022900002024-07-18 10:17AM EDT2,290.0084.50129.10130.700.00-135817.58%
RUT240920P023000002024-07-18 2:20PM EDT2,300.00121.92136.00137.600.00-1,3243,56217.32%
RUT240920P023500002024-04-02 3:12PM EDT2,350.00272.92307.30311.800.00-2358.31%
RUT240920P024000002024-07-18 2:20PM EDT2,400.00197.35213.20216.300.00-21010.94%
RUT240920P024500002023-12-22 12:23PM EDT2,450.00369.20410.50413.400.00-1067.92%
RUT240920P025000002024-03-26 11:51AM EDT2,500.00382.38479.10485.800.00-1577.96%
RUT240920P025500002023-12-11 10:30AM EDT2,550.00583.20517.20528.100.00--179.05%
RUT240920P026000002023-12-11 10:30AM EDT2,600.00629.70565.30576.600.00--182.28%
RUT240920P026500002024-07-18 3:55PM EDT2,650.00430.27445.50449.000.00-140.00%
RUT240920P027000002024-07-15 11:07AM EDT2,700.00490.48494.20497.800.00-560.00%
RUT240920P027500002024-07-18 3:56PM EDT2,750.00527.90543.20546.800.00-1110.00%