Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 0.33 | 0.00 | - | 17 | 26 |
| - | - | - | - | - | 1,200.00 | 2.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,250.00 | 0.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,300.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,350.00 | 0.05 | 0.00 | - | 2 | 4 |
| 838.70 | 0.00 | - | - | 1 | 1,400.00 | 0.20 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,500.00 | 0.04 | 0.00 | - | 1 | 50 |
| 667.60 | 0.00 | - | 1 | 1 | 1,550.00 | 0.15 | 0.00 | - | 2 | 74 |
| 612.70 | 0.00 | - | 2 | 2 | 1,600.00 | 0.10 | +0.02 | +25.00% | 8 | 112 |
| - | - | - | - | - | 1,650.00 | 0.05 | -0.12 | -70.59% | 15 | 90 |
| 545.44 | 0.00 | - | 1 | 0 | 1,700.00 | 0.06 | -0.16 | -72.73% | 7 | 1,106 |
| 440.88 | 0.00 | - | 5 | 0 | 1,750.00 | 0.20 | 0.00 | - | 19 | 259 |
| 410.56 | 0.00 | - | 1 | 1 | 1,800.00 | 0.21 | -0.04 | -16.00% | 7 | 1,006 |
| 396.67 | 0.00 | - | 1 | 0 | 1,850.00 | 0.45 | 0.00 | - | 2 | 196 |
| 331.38 | 0.00 | - | 1 | 4 | 1,900.00 | 0.35 | -0.35 | -50.00% | 2 | 429 |
| 219.67 | 0.00 | - | - | 1 | 1,915.00 | 0.40 | -0.30 | -42.86% | 1 | 378 |
| 312.35 | 0.00 | - | 1 | 8 | 1,920.00 | 0.99 | 0.00 | - | 1 | 453 |
| 316.60 | 0.00 | - | 2 | 2 | 1,925.00 | 0.40 | -0.34 | -45.95% | 1 | 670 |
| 242.19 | 0.00 | - | 26 | 0 | 1,930.00 | 1.13 | 0.00 | - | 9 | 92 |
| 294.45 | 0.00 | - | 2 | 2 | 1,935.00 | 0.70 | 0.00 | - | 8 | 127 |
| - | - | - | - | - | 1,940.00 | 0.74 | 0.00 | - | 2 | 217 |
| 222.67 | 0.00 | - | 1 | 1 | 1,945.00 | 0.85 | 0.00 | - | 2 | 123 |
| 175.06 | 0.00 | - | 12 | 6 | 1,950.00 | 0.30 | -0.40 | -57.14% | 1 | 745 |
| - | - | - | - | - | 1,955.00 | 0.30 | -0.55 | -64.71% | 15 | 1,218 |
| 160.88 | 0.00 | - | 2 | 1 | 1,960.00 | 0.35 | -0.50 | -58.82% | 15 | 541 |
| 229.73 | 0.00 | - | - | 1 | 1,965.00 | 0.50 | -0.35 | -41.18% | 10 | 172 |
| - | - | - | - | - | 1,970.00 | 0.50 | -0.37 | -42.53% | 1 | 241 |
| - | - | - | - | - | 1,975.00 | 0.35 | -0.66 | -39.52% | 15 | 266 |
| 200.76 | 0.00 | - | 1 | 1 | 1,980.00 | 0.48 | -0.26 | -35.14% | 30 | 343 |
| 212.00 | 0.00 | - | - | 1 | 1,985.00 | 1.05 | 0.00 | - | 2 | 272 |
| 208.21 | 0.00 | - | 6 | 7 | 1,990.00 | 0.40 | -0.61 | -60.40% | 16 | 1,068 |
| - | - | - | - | - | 1,995.00 | 2.15 | 0.00 | - | 25 | 561 |
| 232.13 | +21.06 | +9.98% | 3 | 40 | 2,000.00 | 0.65 | -0.45 | -40.91% | 5 | 3,617 |
| - | - | - | - | - | 2,005.00 | 0.75 | -0.30 | -28.57% | 10 | 811 |
| 206.31 | 0.00 | - | 2 | 6 | 2,010.00 | 0.84 | -0.36 | -30.00% | 1 | 1,501 |
| 179.02 | 0.00 | - | 1 | 0 | 2,015.00 | 0.83 | -0.70 | -45.75% | 5 | 1,188 |
| 196.46 | 0.00 | - | 2 | 55 | 2,020.00 | 0.50 | -0.48 | -48.98% | 32 | 2,083 |
| 176.37 | 0.00 | - | 1 | 2 | 2,025.00 | 0.66 | -0.68 | -50.75% | 12 | 1,319 |
| 229.21 | 0.00 | - | 5 | 156 | 2,030.00 | 0.55 | -0.61 | -52.59% | 14 | 953 |
| 151.80 | 0.00 | - | 1 | 289 | 2,035.00 | 0.70 | -1.05 | -60.00% | 1 | 3,432 |
| 143.16 | 0.00 | - | 1 | 1 | 2,040.00 | 0.77 | -0.55 | -41.67% | 6 | 707 |
| 79.00 | 0.00 | - | 2 | 2 | 2,045.00 | 0.65 | -0.60 | -48.00% | 21 | 590 |
| 199.15 | 0.00 | - | 1 | 20 | 2,050.00 | 0.77 | -0.63 | -45.00% | 33 | 929 |
| 130.80 | 0.00 | - | 5 | 16 | 2,055.00 | 0.70 | -2.52 | -78.26% | 13 | 448 |
| 114.32 | 0.00 | - | 3 | 19 | 2,060.00 | 0.74 | -1.08 | -59.34% | 6 | 552 |
| 104.14 | 0.00 | - | 2 | 21 | 2,065.00 | 0.95 | -0.80 | -45.71% | 6 | 471 |
| 134.10 | 0.00 | - | 1 | 17 | 2,070.00 | 0.87 | -1.03 | -54.21% | 16 | 2,304 |
| 111.45 | 0.00 | - | 5 | 54 | 2,075.00 | 0.94 | -1.60 | -62.99% | 14 | 469 |
| 164.71 | 0.00 | - | 12 | 31 | 2,080.00 | 0.94 | -1.96 | -67.59% | 26 | 391 |
| 176.28 | 0.00 | - | 1 | 23 | 2,085.00 | 1.24 | -1.55 | -55.56% | 3 | 120 |
| 142.13 | 0.00 | - | 9 | 11 | 2,090.00 | 1.07 | -1.78 | -62.46% | 25 | 390 |
| 89.10 | 0.00 | - | 7 | 31 | 2,095.00 | 1.38 | -2.02 | -59.41% | 8 | 119 |
| 84.45 | 0.00 | - | 9 | 189 | 2,100.00 | 1.07 | -2.08 | -66.03% | 193 | 1,793 |
| 115.92 | 0.00 | - | 6 | 27 | 2,105.00 | 1.35 | -3.05 | -69.32% | 56 | 318 |
| 111.10 | 0.00 | - | 7 | 2,931 | 2,110.00 | 1.25 | -2.20 | -63.77% | 148 | 3,895 |
| 68.00 | 0.00 | - | 3 | 23 | 2,115.00 | 1.55 | -3.95 | -71.82% | 131 | 139 |
| 107.00 | +38.30 | +55.75% | 2 | 285 | 2,120.00 | 1.95 | -2.40 | -55.17% | 98 | 370 |
| 95.85 | 0.00 | - | 1 | 38 | 2,125.00 | 1.80 | -3.20 | -64.00% | 93 | 404 |
| 73.90 | 0.00 | - | 4 | 21 | 2,130.00 | 2.30 | -3.75 | -61.98% | 54 | 2,656 |
| 133.61 | 0.00 | - | 3 | 37 | 2,135.00 | 2.15 | -4.25 | -66.41% | 18 | 735 |
| 137.72 | 0.00 | - | 26 | 37 | 2,140.00 | 1.98 | -5.28 | -69.20% | 38 | 668 |
| 62.45 | 0.00 | - | 10 | 26 | 2,145.00 | 2.60 | -5.58 | -68.22% | 20 | 550 |
| 70.44 | +23.91 | +51.39% | 1 | 280 | 2,150.00 | 2.80 | -6.50 | -69.89% | 112 | 1,926 |
| 59.82 | 0.00 | - | 1 | 14 | 2,155.00 | 3.20 | -6.81 | -68.03% | 39 | 54 |
| 39.36 | 0.00 | - | 2 | 27 | 2,160.00 | 3.12 | -9.73 | -75.72% | 92 | 419 |
| 35.36 | 0.00 | - | 1 | 73 | 2,165.00 | 3.50 | -12.70 | -78.40% | 13 | 60 |
| 30.13 | 0.00 | - | 5 | 223 | 2,170.00 | 3.92 | -10.85 | -73.46% | 63 | 210 |
| 41.75 | +12.39 | +42.20% | 1 | 117 | 2,175.00 | 4.45 | -15.75 | -77.97% | 32 | 261 |
| 52.08 | +27.68 | +113.44% | 18 | 381 | 2,180.00 | 5.00 | -13.47 | -72.42% | 432 | 1,242 |
| 22.10 | 0.00 | - | 107 | 136 | 2,185.00 | 6.20 | -15.03 | -70.80% | 44 | 107 |
| 47.10 | +25.90 | +122.17% | 2 | 275 | 2,190.00 | 7.10 | -16.00 | -69.26% | 88 | 546 |
| 43.00 | +25.50 | +145.71% | 15 | 111 | 2,195.00 | 7.80 | -23.51 | -75.09% | 32 | 92 |
| 39.30 | +24.07 | +158.04% | 14 | 1,441 | 2,200.00 | 8.77 | -23.49 | -72.81% | 85 | 1,555 |
| 13.39 | 0.00 | - | 4 | 63 | 2,205.00 | 12.78 | -23.97 | -65.22% | 29 | 172 |
| 25.30 | +14.37 | +131.47% | 3 | 74 | 2,210.00 | 14.53 | -25.88 | -64.04% | 124 | 205 |
| 23.00 | +14.30 | +164.37% | 6 | 260 | 2,215.00 | 13.98 | -29.75 | -68.03% | 18 | 230 |
| 25.42 | +14.92 | +142.10% | 36 | 120 | 2,220.00 | 14.79 | -24.95 | -62.78% | 339 | 558 |
| 20.60 | +12.22 | +145.82% | 41 | 128 | 2,225.00 | 19.60 | -31.33 | -61.52% | 212 | 91 |
| 19.40 | +12.97 | +201.71% | 42 | 124 | 2,230.00 | 19.07 | -34.42 | -64.35% | 49 | 161 |
| 16.37 | +10.14 | +162.76% | 3 | 201 | 2,235.00 | 22.76 | -26.00 | -53.32% | 2 | 123 |
| 14.01 | +8.71 | +164.34% | 28 | 2,006 | 2,240.00 | 62.28 | 0.00 | - | 10 | 2,043 |
| 11.60 | +6.80 | +141.67% | 19 | 6,618 | 2,245.00 | 48.89 | 0.00 | - | 2 | 31 |
| 11.50 | +7.85 | +215.07% | 477 | 1,472 | 2,250.00 | 31.19 | -39.20 | -55.69% | 3 | 802 |
| 9.80 | +6.53 | +199.69% | 35 | 230 | 2,255.00 | 72.67 | 0.00 | - | 3 | 19 |
| 8.11 | +5.86 | +260.44% | 35 | 110 | 2,260.00 | 85.00 | 0.00 | - | 5 | 111 |
| 6.91 | +4.55 | +192.80% | 241 | 116 | 2,265.00 | 75.20 | 0.00 | - | 1 | 27 |
| 5.47 | +3.74 | +216.18% | 43 | 75 | 2,270.00 | 72.97 | 0.00 | - | 5 | 130 |
| 4.74 | +3.22 | +211.84% | 39 | 531 | 2,275.00 | 50.00 | -46.80 | -48.35% | 1 | 30 |
| 3.91 | +2.25 | +135.54% | 9 | 252 | 2,280.00 | 77.67 | 0.00 | - | 5 | 48 |
| 1.40 | 0.00 | - | 72 | 282 | 2,285.00 | 81.60 | 0.00 | - | 6 | 37 |
| 2.55 | +1.63 | +177.17% | 100 | 231 | 2,290.00 | 99.46 | 0.00 | - | 1 | 106 |
| 2.46 | +1.29 | +110.26% | 2 | 81 | 2,295.00 | 74.30 | 0.00 | - | - | 12 |
| 2.08 | +1.32 | +173.68% | 828 | 4,695 | 2,300.00 | 116.94 | 0.00 | - | 102 | 163 |
| 0.81 | 0.00 | - | 1 | 235 | 2,305.00 | 116.70 | 0.00 | - | 1 | 25 |
| 0.72 | 0.00 | - | 27 | 209 | 2,310.00 | 108.31 | 0.00 | - | 10 | 13 |
| 0.52 | 0.00 | - | 3 | 79 | 2,315.00 | 96.00 | 0.00 | - | 9 | 25 |
| 1.16 | +0.70 | +152.17% | 26 | 1,180 | 2,320.00 | 128.26 | 0.00 | - | 3 | 3 |
| 0.80 | +0.25 | +45.45% | 6 | 321 | 2,325.00 | 121.27 | 0.00 | - | 10 | 44 |
| 0.93 | +0.51 | +121.43% | 3 | 240 | 2,330.00 | - | - | - | - | - |
| 0.70 | -0.42 | -37.50% | 71 | 230 | 2,335.00 | - | - | - | - | - |
| 0.76 | +0.36 | +90.00% | 7 | 225 | 2,340.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 183 | 2,345.00 | 251.73 | 0.00 | - | 1 | 2 |
| 0.65 | +0.35 | +116.67% | 3 | 787 | 2,350.00 | 165.76 | 0.00 | - | 7 | 19 |
| 0.85 | 0.00 | - | 10 | 89 | 2,355.00 | - | - | - | - | - |
| 0.45 | +0.18 | +66.67% | 2 | 143 | 2,360.00 | - | - | - | - | - |
| 0.40 | +0.07 | +21.21% | 201 | 191 | 2,365.00 | - | - | - | - | - |
| 0.37 | +0.14 | +60.87% | 1 | 297 | 2,370.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 3 | 213 | 2,375.00 | - | - | - | - | - |
| 0.32 | -0.25 | -43.86% | 21 | 222 | 2,380.00 | - | - | - | - | - |
| 0.31 | +0.07 | +29.17% | 1 | 131 | 2,385.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 4 | 179 | 2,390.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 100 | 136 | 2,395.00 | 183.67 | 0.00 | - | - | 1 |
| 0.25 | -0.16 | -39.02% | 6 | 1,137 | 2,400.00 | 160.43 | 0.00 | - | - | 7 |
| 0.30 | 0.00 | - | 1 | 246 | 2,405.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 17 | 114 | 2,410.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 20 | 1,911 | 2,415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 218 | 2,420.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 20 | 461 | 2,425.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 699 | 2,430.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 304 | 2,435.00 | 259.27 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 54 | 211 | 2,440.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 318 | 2,445.00 | - | - | - | - | - |
| 0.15 | +0.11 | +275.00% | 5 | 340 | 2,450.00 | 366.11 | 0.00 | - | 1 | 1 |
| 0.16 | 0.00 | - | 1 | 60 | 2,455.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 267 | 2,460.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 95 | 2,465.00 | 243.40 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 1 | 173 | 2,470.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 183 | 2,475.00 | 243.12 | +13.39 | +5.83% | 2 | 2 |
| 0.17 | -0.18 | -51.43% | 11 | 298 | 2,480.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 87 | 2,485.00 | - | - | - | - | - |
| 0.14 | -0.08 | -36.36% | 11 | 359 | 2,490.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 106 | 2,495.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 32 | 677 | 2,500.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 12 | 2,505.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 8 | 2,510.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 3 | 2,515.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 31 | 53 | 2,520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 24 | 2,525.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 7 | 651 | 2,530.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 24 | 2,535.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 238 | 2,540.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 22 | 2,545.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 101 | 2,550.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 4 | 2,555.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 2,560.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 9 | 2,565.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 2 | 2,570.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 11 | 2,575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 20 | 2,580.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 36 | 2,585.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 43 | 2,600.00 | 360.00 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 3 | 52 | 2,650.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 109 | 2,700.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 5 | 33 | 2,750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 30 | 105 | 2,800.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 26 | 2,850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 20 | 2,900.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 20 | 2,950.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 694 | 3,000.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 16 | 3,050.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 42 | 3,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 3,150.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 10 | 3,200.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 20 | 25 | 3,300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 110 | 3,350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.