Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
October 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.35 | 0.00 | - | 10 | 2 |
| - | - | - | - | - | 1,100.00 | 0.47 | 0.00 | - | 15 | 35 |
| - | - | - | - | - | 1,150.00 | 0.10 | 0.00 | - | 1 | 34 |
| 873.66 | 0.00 | - | - | 20 | 1,200.00 | 0.14 | 0.00 | - | 25 | 33 |
| 824.66 | 0.00 | - | - | 20 | 1,250.00 | 0.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,300.00 | 0.27 | 0.00 | - | 31 | 116 |
| - | - | - | - | - | 1,350.00 | 0.40 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 1,450.00 | 0.45 | -0.35 | -43.75% | 12 | 95 |
| - | - | - | - | - | 1,500.00 | 0.45 | -0.28 | -38.36% | 3 | 90 |
| - | - | - | - | - | 1,550.00 | 0.60 | -0.25 | -29.41% | 1 | 116 |
| - | - | - | - | - | 1,600.00 | 0.82 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 1,610.00 | 3.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,620.00 | 2.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,630.00 | 0.80 | -35.60 | -97.80% | 32 | 2 |
| - | - | - | - | - | 1,640.00 | 3.52 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,650.00 | 1.10 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 1,660.00 | 0.70 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 1,670.00 | 2.15 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,680.00 | 5.67 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,690.00 | 1.28 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,700.00 | 1.00 | -0.20 | -16.67% | 6 | 657 |
| - | - | - | - | - | 1,710.00 | 0.92 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,720.00 | 2.35 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,730.00 | 1.70 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 1,740.00 | 1.50 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 1,750.00 | 1.28 | +0.03 | +2.40% | 6 | 195 |
| - | - | - | - | - | 1,760.00 | 2.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,770.00 | 2.15 | 0.00 | - | 3 | 187 |
| - | - | - | - | - | 1,780.00 | 2.20 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,790.00 | 1.52 | 0.00 | - | 5 | 69 |
| - | - | - | - | - | 1,800.00 | 2.15 | 0.00 | - | 2 | 262 |
| - | - | - | - | - | 1,810.00 | 2.80 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 1,820.00 | 2.35 | 0.00 | - | 3 | 122 |
| - | - | - | - | - | 1,830.00 | 2.75 | 0.00 | - | 4 | 17 |
| 278.60 | 0.00 | - | 1 | 1 | 1,840.00 | 2.02 | -0.38 | -15.83% | 3 | 38 |
| 262.77 | 0.00 | - | 2 | 1 | 1,850.00 | 3.19 | 0.00 | - | 1 | 162 |
| - | - | - | - | - | 1,860.00 | 2.53 | -0.67 | -20.94% | 1 | 172 |
| - | - | - | - | - | 1,870.00 | 2.35 | -1.15 | -32.86% | 3 | 51 |
| 378.01 | 0.00 | - | 2 | 1 | 1,880.00 | 2.20 | -1.40 | -38.89% | 45 | 61 |
| 368.49 | 0.00 | - | 56 | 48 | 1,890.00 | 2.72 | -0.72 | -20.93% | 4 | 76 |
| 216.96 | 0.00 | - | 2 | 58 | 1,900.00 | 2.92 | -0.53 | -15.36% | 5 | 553 |
| 332.73 | 0.00 | - | - | 4 | 1,910.00 | 4.50 | 0.00 | - | 1 | 12 |
| 323.35 | 0.00 | - | 20 | 11 | 1,920.00 | 2.98 | -2.17 | -42.14% | 1 | 63 |
| 332.33 | 0.00 | - | 2 | 46 | 1,930.00 | 3.30 | -2.23 | -40.33% | 3 | 179 |
| 200.56 | 0.00 | - | 1 | 25 | 1,940.00 | 3.42 | -2.67 | -43.84% | 1 | 297 |
| 170.89 | 0.00 | - | 6 | 44 | 1,950.00 | 3.62 | -2.58 | -41.61% | 2 | 546 |
| 329.34 | 0.00 | - | - | 2 | 1,960.00 | 4.71 | -1.41 | -23.04% | 32 | 157 |
| 161.81 | 0.00 | - | 12 | 12 | 1,970.00 | 4.82 | -1.15 | -19.26% | 79 | 358 |
| 220.39 | 0.00 | - | 18 | 407 | 1,980.00 | 5.17 | -2.70 | -34.31% | 48 | 170 |
| 143.20 | 0.00 | - | 2 | 74 | 1,990.00 | 4.83 | -3.74 | -43.64% | 4 | 298 |
| 212.02 | 0.00 | - | 25 | 257 | 2,000.00 | 5.20 | -3.70 | -41.57% | 595 | 999 |
| 132.83 | 0.00 | - | 8 | 10 | 2,010.00 | 5.67 | -0.46 | -7.50% | 7 | 135 |
| 125.75 | 0.00 | - | 2 | 10 | 2,020.00 | 6.49 | -5.20 | -44.48% | 2 | 108 |
| 120.01 | 0.00 | - | 2 | 75 | 2,030.00 | 6.95 | -5.40 | -43.72% | 24 | 75 |
| 111.86 | 0.00 | - | 4 | 27 | 2,040.00 | 12.73 | 0.00 | - | 10 | 105 |
| 173.98 | 0.00 | - | 6 | 108 | 2,050.00 | 8.58 | -6.87 | -44.47% | 4 | 151 |
| 158.32 | 0.00 | - | 25 | 120 | 2,060.00 | 9.51 | -6.64 | -41.11% | 2 | 223 |
| 149.50 | 0.00 | - | 2 | 29 | 2,070.00 | 16.63 | 0.00 | - | 26 | 248 |
| 147.71 | +6.08 | +4.29% | 22 | 69 | 2,080.00 | 11.35 | -6.78 | -37.40% | 27 | 263 |
| 123.60 | 0.00 | - | 1 | 100 | 2,090.00 | 12.87 | -9.07 | -41.34% | 7 | 149 |
| 150.00 | 0.00 | - | 12 | 86 | 2,100.00 | 14.20 | -9.50 | -40.08% | 16 | 405 |
| 121.90 | -30.84 | -20.19% | 22 | 66 | 2,110.00 | 16.04 | -7.16 | -30.86% | 3 | 438 |
| 144.43 | 0.00 | - | 54 | 70 | 2,120.00 | 17.79 | -12.60 | -41.46% | 1 | 439 |
| 116.71 | 0.00 | - | 1 | 360 | 2,130.00 | 20.12 | -12.29 | -37.92% | 4 | 230 |
| 109.02 | 0.00 | - | 1 | 97 | 2,140.00 | 22.03 | -14.08 | -38.99% | 4 | 135 |
| 87.73 | 0.00 | - | 1 | 133 | 2,150.00 | 24.41 | -14.29 | -36.93% | 10 | 264 |
| 102.48 | 0.00 | - | 2 | 145 | 2,160.00 | 42.62 | 0.00 | - | 35 | 245 |
| 99.00 | 0.00 | - | 9 | 62 | 2,170.00 | 30.26 | -16.86 | -35.78% | 4 | 160 |
| 56.80 | 0.00 | - | 8 | 53 | 2,180.00 | 46.65 | 0.00 | - | 3 | 158 |
| 80.87 | 0.00 | - | 2 | 17 | 2,190.00 | 36.30 | -18.95 | -34.30% | 13 | 199 |
| 76.00 | 0.00 | - | 7 | 60 | 2,200.00 | 41.29 | -18.67 | -31.14% | 14 | 336 |
| 50.60 | +6.70 | +15.26% | 10 | 60 | 2,210.00 | 43.77 | -22.03 | -33.48% | 2 | 224 |
| 45.38 | +5.98 | +15.18% | 10 | 734 | 2,220.00 | 56.20 | 0.00 | - | 45 | 132 |
| 40.71 | +0.52 | +1.29% | 3 | 132 | 2,230.00 | 76.51 | 0.00 | - | 10 | 86 |
| 34.77 | -8.63 | -19.88% | 1 | 236 | 2,240.00 | 67.71 | 0.00 | - | 28 | 63 |
| 22.40 | 0.00 | - | 8 | 588 | 2,250.00 | 73.49 | 0.00 | - | 12 | 63 |
| 26.30 | +6.56 | +33.23% | 1 | 295 | 2,260.00 | 78.87 | 0.00 | - | 6 | 7 |
| 24.12 | +4.97 | +25.95% | 7 | 238 | 2,270.00 | 78.51 | -13.99 | -15.12% | 2 | 15 |
| 15.50 | 0.00 | - | 2 | 22 | 2,280.00 | 86.53 | -25.02 | -22.43% | 12 | 28 |
| 19.24 | 0.00 | - | 1 | 75 | 2,290.00 | 91.07 | -12.33 | -11.92% | 24 | 8 |
| 15.68 | +3.45 | +28.21% | 35 | 157 | 2,300.00 | 108.76 | +17.98 | +19.81% | 2 | 48 |
| 13.38 | +2.28 | +20.54% | 32 | 402 | 2,310.00 | 115.23 | 0.00 | - | 2 | 2 |
| 8.97 | 0.00 | - | 10 | 45 | 2,320.00 | - | - | - | - | - |
| 8.33 | 0.00 | - | 2 | 41 | 2,330.00 | 183.97 | 0.00 | - | - | 1 |
| 8.50 | +1.70 | +25.00% | 2 | 146 | 2,340.00 | 142.30 | 0.00 | - | 8 | 2 |
| 5.90 | 0.00 | - | 1 | 98 | 2,350.00 | 150.55 | -68.54 | -31.28% | 2 | 1 |
| 5.55 | -2.80 | -33.53% | 2 | 196 | 2,360.00 | - | - | - | - | - |
| 5.57 | +1.40 | +33.57% | 15 | 128 | 2,370.00 | - | - | - | - | - |
| 4.77 | +1.16 | +32.13% | 17 | 83 | 2,380.00 | - | - | - | - | - |
| 3.30 | +0.58 | +21.32% | 6 | 120 | 2,400.00 | 217.20 | 0.00 | - | 1 | 4 |
| 1.56 | +0.24 | +18.18% | 1 | 170 | 2,450.00 | 265.59 | 0.00 | - | 1 | 3 |
| 0.87 | +0.17 | +24.29% | 10 | 294 | 2,500.00 | 291.02 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 3 | 271 | 2,550.00 | 277.19 | 0.00 | - | 1 | 1 |
| 0.35 | 0.00 | - | 22 | 231 | 2,600.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 131 | 2,650.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 180 | 2,700.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 142 | 2,750.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 143 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 104 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 52 | 2,900.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 56 | 2,950.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.