Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
November 1, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,860.00 | 2.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,865.00 | 2.38 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,870.00 | 2.19 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,895.00 | 1.94 | -0.35 | -15.28% | 1 | 92 |
| 354.19 | 0.00 | - | 1 | 1 | 1,900.00 | 2.73 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 1,905.00 | 3.12 | 0.00 | - | 2 | 141 |
| 276.17 | 0.00 | - | 4 | 0 | 1,910.00 | 2.93 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 1,915.00 | 3.14 | 0.00 | - | 1 | 140 |
| 266.33 | 0.00 | - | 4 | 0 | 1,920.00 | 5.47 | 0.00 | - | 64 | 83 |
| - | - | - | - | - | 1,925.00 | 3.07 | 0.00 | - | 3 | 126 |
| - | - | - | - | - | 1,930.00 | 3.61 | 0.00 | - | 1 | 98 |
| - | - | - | - | - | 1,935.00 | 3.06 | 0.00 | - | 1 | 234 |
| - | - | - | - | - | 1,940.00 | 2.65 | -2.30 | -46.46% | 1 | 174 |
| - | - | - | - | - | 1,945.00 | 2.75 | -0.53 | -16.16% | 2 | 199 |
| - | - | - | - | - | 1,950.00 | 3.34 | 0.00 | - | 1 | 456 |
| - | - | - | - | - | 1,955.00 | 2.82 | -0.95 | -25.20% | 4 | 489 |
| - | - | - | - | - | 1,960.00 | 3.00 | -3.35 | -52.76% | 2 | 1,007 |
| - | - | - | - | - | 1,965.00 | 3.05 | -0.96 | -23.94% | 4 | 722 |
| 244.44 | 0.00 | - | 6 | 6 | 1,970.00 | 3.22 | -1.43 | -30.75% | 2 | 1,197 |
| - | - | - | - | - | 1,975.00 | 3.28 | -3.02 | -47.94% | 1 | 787 |
| - | - | - | - | - | 1,980.00 | 4.98 | 0.00 | - | 181 | 985 |
| - | - | - | - | - | 1,985.00 | 3.58 | -1.22 | -25.42% | 1 | 421 |
| - | - | - | - | - | 1,990.00 | 2.70 | -3.02 | -52.80% | 2 | 387 |
| - | - | - | - | - | 1,995.00 | 2.80 | -2.38 | -45.95% | 2 | 256 |
| 234.01 | 0.00 | - | - | 1 | 2,000.00 | 3.43 | -5.27 | -60.57% | 21 | 163 |
| 228.83 | 0.00 | - | - | 1 | 2,005.00 | 3.50 | -1.91 | -35.30% | 1 | 134 |
| 224.51 | 0.00 | - | - | 1 | 2,010.00 | 3.20 | -3.20 | -50.00% | 23 | 93 |
| - | - | - | - | - | 2,015.00 | 3.80 | -2.32 | -37.91% | 2 | 88 |
| - | - | - | - | - | 2,020.00 | 3.50 | -3.50 | -50.00% | 3 | 126 |
| - | - | - | - | - | 2,025.00 | 4.27 | -3.02 | -41.43% | 35 | 24 |
| 214.31 | -18.57 | -7.97% | 2 | 2 | 2,030.00 | 4.39 | -4.61 | -51.22% | 36 | 201 |
| - | - | - | - | - | 2,035.00 | 9.03 | 0.00 | - | 2 | 103 |
| 182.73 | 0.00 | - | - | 2 | 2,040.00 | 4.82 | -6.89 | -58.84% | 2 | 166 |
| - | - | - | - | - | 2,045.00 | 4.95 | -2.15 | -30.28% | 2 | 20 |
| 171.41 | -37.86 | -18.09% | 1 | 1 | 2,050.00 | 4.89 | -4.22 | -46.32% | 4 | 92 |
| - | - | - | - | - | 2,055.00 | 9.80 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 2,060.00 | 5.45 | -6.87 | -55.76% | 25 | 191 |
| 178.70 | 0.00 | - | - | 1 | 2,065.00 | 5.70 | -5.29 | -48.13% | 10 | 68 |
| - | - | - | - | - | 2,070.00 | 6.40 | -7.32 | -53.35% | 15 | 20 |
| 163.76 | 0.00 | - | - | 1 | 2,075.00 | 12.20 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 2,080.00 | 6.00 | -7.00 | -53.85% | 3 | 147 |
| - | - | - | - | - | 2,085.00 | 6.35 | -8.35 | -56.80% | 12 | 39 |
| 114.73 | 0.00 | - | 1 | 3 | 2,090.00 | 7.40 | -9.81 | -57.00% | 5 | 25 |
| - | - | - | - | - | 2,095.00 | 13.87 | 0.00 | - | 1 | 5 |
| 139.91 | 0.00 | - | 2 | 1 | 2,100.00 | 7.61 | -8.73 | -53.43% | 47 | 88 |
| - | - | - | - | - | 2,105.00 | 7.90 | -9.85 | -55.49% | 7 | 8 |
| - | - | - | - | - | 2,110.00 | 8.35 | -9.95 | -54.37% | 6 | 63 |
| - | - | - | - | - | 2,115.00 | 8.82 | -8.55 | -49.22% | 2 | 34 |
| 107.01 | 0.00 | - | 2 | 6 | 2,120.00 | 9.42 | -11.19 | -54.29% | 10 | 163 |
| 123.03 | 0.00 | - | 2 | 3 | 2,125.00 | 21.95 | 0.00 | - | 4 | 17 |
| 99.78 | 0.00 | - | 2 | 12 | 2,130.00 | 10.92 | -11.56 | -51.42% | 51 | 82 |
| 67.17 | 0.00 | - | 5 | 13 | 2,135.00 | 11.28 | -17.04 | -60.17% | 35 | 13 |
| 63.80 | 0.00 | - | 5 | 10 | 2,140.00 | 12.29 | -14.01 | -53.27% | 43 | 32 |
| 105.21 | 0.00 | - | - | 1 | 2,145.00 | 14.55 | -12.45 | -46.11% | 9 | 18 |
| 68.84 | 0.00 | - | 1 | 13 | 2,150.00 | 14.02 | -12.88 | -47.88% | 64 | 77 |
| - | - | - | - | - | 2,155.00 | 15.40 | -15.60 | -50.32% | 2 | 22 |
| 62.24 | 0.00 | - | 1 | 1 | 2,160.00 | 15.38 | -18.92 | -55.16% | 40 | 14 |
| - | - | - | - | - | 2,165.00 | 20.42 | -13.28 | -39.41% | 3 | 44 |
| - | - | - | - | - | 2,170.00 | 17.46 | -17.64 | -50.26% | 5 | 27 |
| - | - | - | - | - | 2,175.00 | 19.85 | -14.15 | -41.62% | 8 | 37 |
| 73.06 | +26.37 | +56.48% | 2 | 33 | 2,180.00 | 19.98 | -19.42 | -49.29% | 110 | 80 |
| 59.70 | 0.00 | - | 2 | 2 | 2,185.00 | 22.50 | -23.90 | -51.51% | 17 | 76 |
| 61.94 | +5.34 | +9.43% | 6 | 20 | 2,190.00 | 22.38 | -21.30 | -48.76% | 65 | 154 |
| 43.43 | -7.87 | -15.34% | 1 | 20 | 2,195.00 | 24.50 | -14.60 | -37.34% | 10 | 35 |
| 59.90 | +20.73 | +52.92% | 12 | 57 | 2,200.00 | 25.55 | -23.57 | -47.98% | 228 | 94 |
| 51.79 | +18.34 | +54.83% | 3 | 52 | 2,205.00 | 30.00 | -22.75 | -43.13% | 1 | 18 |
| 56.50 | +22.91 | +68.20% | 4 | 63 | 2,210.00 | 29.45 | -24.50 | -45.41% | 41 | 26 |
| 31.42 | 0.00 | - | 1 | 31 | 2,215.00 | 51.20 | 0.00 | - | 8 | 21 |
| 45.58 | +8.03 | +21.38% | 9 | 9 | 2,220.00 | 33.40 | -33.02 | -49.71% | 17 | 31 |
| 38.20 | 0.00 | - | 12 | 18 | 2,225.00 | 34.61 | -24.09 | -41.04% | 14 | 2 |
| 43.36 | +7.56 | +21.12% | 21 | 16 | 2,230.00 | 44.30 | -26.49 | -37.42% | 25 | 15 |
| 40.12 | +6.32 | +18.70% | 9 | 56 | 2,235.00 | 68.88 | 0.00 | - | 3 | 19 |
| 38.53 | +2.43 | +6.73% | 18 | 44 | 2,240.00 | 61.20 | 0.00 | - | 4 | 57 |
| 36.03 | +16.63 | +85.72% | 1 | 12 | 2,245.00 | - | - | - | - | - |
| 33.59 | +16.69 | +98.76% | 6 | 126 | 2,250.00 | 57.20 | 0.00 | - | 8 | 53 |
| 26.50 | +11.20 | +73.20% | 32 | 1 | 2,255.00 | 64.96 | 0.00 | - | 1 | 1 |
| 28.13 | +12.44 | +79.29% | 1 | 55 | 2,260.00 | - | - | - | - | - |
| 21.52 | 0.00 | - | 1 | 17 | 2,265.00 | - | - | - | - | - |
| 24.23 | +3.53 | +17.05% | 1 | 4 | 2,270.00 | 76.09 | 0.00 | - | - | 1 |
| 12.25 | 0.00 | - | 1 | 24 | 2,275.00 | - | - | - | - | - |
| 22.40 | +11.15 | +99.11% | 2 | 4 | 2,280.00 | 62.73 | -36.48 | -36.77% | 2 | 2 |
| 9.50 | 0.00 | - | 1 | 601 | 2,285.00 | 85.00 | 0.00 | - | 2 | 4 |
| 8.39 | 0.00 | - | 2 | 10 | 2,290.00 | 115.62 | 0.00 | - | 12 | 16 |
| 17.54 | +8.64 | +97.08% | 5 | 22 | 2,295.00 | 97.00 | 0.00 | - | - | 2 |
| 17.02 | +9.92 | +139.72% | 16 | 43 | 2,300.00 | 84.46 | -14.67 | -14.80% | 4 | 3 |
| 15.69 | +8.99 | +134.18% | 9 | 11 | 2,305.00 | 104.80 | 0.00 | - | - | 1 |
| 14.69 | +8.27 | +128.82% | 3 | 32 | 2,310.00 | 121.34 | 0.00 | - | 2 | 3 |
| 11.92 | +5.69 | +91.33% | 14 | 11 | 2,315.00 | 118.00 | 0.00 | - | - | 1 |
| 12.40 | +6.91 | +125.87% | 4 | 6 | 2,320.00 | - | - | - | - | - |
| 10.10 | +4.87 | +93.12% | 7 | 21 | 2,325.00 | 116.80 | 0.00 | - | - | 1 |
| 9.30 | +4.72 | +103.06% | 11 | 6 | 2,330.00 | - | - | - | - | - |
| 8.50 | +4.15 | +95.40% | 6 | 107 | 2,335.00 | - | - | - | - | - |
| 4.08 | 0.00 | - | 1 | 16 | 2,340.00 | - | - | - | - | - |
| 7.90 | +4.17 | +111.80% | 10 | 113 | 2,345.00 | - | - | - | - | - |
| 4.78 | +1.64 | +52.23% | 1 | 150 | 2,350.00 | - | - | - | - | - |
| 5.96 | +1.64 | +37.96% | 8 | 176 | 2,355.00 | 135.30 | 0.00 | - | - | 1 |
| 3.77 | -0.38 | -9.16% | 60 | 29 | 2,360.00 | - | - | - | - | - |
| 3.52 | +1.24 | +54.39% | 60 | 118 | 2,365.00 | - | - | - | - | - |
| 4.55 | +2.13 | +88.02% | 40 | 71 | 2,370.00 | - | - | - | - | - |
| 4.20 | +2.06 | +96.26% | 10 | 34 | 2,375.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 5 | 50 | 2,380.00 | - | - | - | - | - |
| 3.70 | +1.86 | +101.09% | 1 | 68 | 2,385.00 | 159.40 | 0.00 | - | - | 1 |
| 3.39 | +1.71 | +101.79% | 3 | 101 | 2,390.00 | - | - | - | - | - |
| 3.38 | +1.17 | +52.94% | 1 | 27 | 2,395.00 | - | - | - | - | - |
| 3.08 | +1.60 | +108.11% | 18 | 115 | 2,400.00 | 193.16 | 0.00 | - | 6 | 9 |
| 2.73 | +0.73 | +36.50% | 3 | 203 | 2,405.00 | 173.10 | 0.00 | - | - | 1 |
| 2.56 | +1.37 | +115.13% | 253 | 265 | 2,410.00 | - | - | - | - | - |
| 1.84 | +0.59 | +47.20% | 2 | 137 | 2,415.00 | - | - | - | - | - |
| 2.14 | -0.72 | -25.17% | 249 | 260 | 2,420.00 | - | - | - | - | - |
| 1.59 | -0.19 | -10.67% | 2 | 113 | 2,425.00 | - | - | - | - | - |
| 1.79 | +0.44 | +32.59% | 10 | 77 | 2,430.00 | - | - | - | - | - |
| 1.82 | +0.87 | +91.58% | 35 | 7 | 2,435.00 | - | - | - | - | - |
| 1.59 | +0.69 | +76.67% | 10 | 54 | 2,440.00 | - | - | - | - | - |
| 1.62 | -0.23 | -12.43% | 35 | 22 | 2,445.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 8 | 35 | 2,450.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 11 | 2,455.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 2 | 2 | 2,460.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | - | 1 | 2,465.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 1 | 7 | 2,470.00 | - | - | - | - | - |
| 1.05 | +0.07 | +7.14% | 8 | 11 | 2,475.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | - | 5 | 2,480.00 | - | - | - | - | - |
| 1.00 | +0.12 | +13.64% | 11 | 11 | 2,485.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 5 | 2,490.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 1 | 3 | 2,495.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 10 | 2,500.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 2 | 2,505.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 2 | 2 | 2,510.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 10 | 2,515.00 | - | - | - | - | - |
| 0.66 | -0.27 | -29.03% | 1 | 3 | 2,520.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | - | 2 | 2,525.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 2,540.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 4 | 2,550.00 | - | - | - | - | - |
| 0.50 | +0.15 | +42.86% | 3 | 8 | 2,560.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.