Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241115C01100000 | 2024-09-19 3:54PM EDT | 1,100.00 | 1,155.00 | 1,133.40 | 1,138.10 | 0.00 | - | - | 3 | 97.51% |
| RUT241115C01500000 | 2024-09-20 9:56AM EDT | 1,500.00 | 745.42 | 736.10 | 740.80 | 0.00 | - | 5 | 5 | 68.16% |
| RUT241115C01700000 | 2024-09-20 12:10PM EDT | 1,700.00 | 552.80 | 538.20 | 542.90 | 0.00 | - | 1 | 2 | 53.40% |
| RUT241115C01850000 | 2024-09-10 11:08AM EDT | 1,850.00 | 272.82 | 347.10 | 351.60 | 0.00 | - | - | 1 | 0.00% |
| RUT241115C01855000 | 2024-09-20 12:10PM EDT | 1,855.00 | 402.32 | 386.10 | 390.70 | 0.00 | - | 1 | 1 | 44.98% |
| RUT241115C01900000 | 2024-09-10 11:07AM EDT | 1,900.00 | 228.83 | 299.30 | 303.70 | 0.00 | - | - | 1 | 0.00% |
| RUT241115C01910000 | 2024-09-30 11:42AM EDT | 1,910.00 | 336.03 | 332.80 | 337.40 | 0.00 | - | - | 5 | 41.01% |
| RUT241115C01920000 | 2024-09-30 11:42AM EDT | 1,920.00 | 326.68 | 323.20 | 327.80 | 0.00 | - | - | 5 | 40.33% |
| RUT241115C01935000 | 2024-09-20 11:10AM EDT | 1,935.00 | 323.52 | 308.90 | 313.40 | 0.00 | - | 2 | 2 | 39.29% |
| RUT241115C01940000 | 2024-09-23 3:46PM EDT | 1,940.00 | 305.13 | 304.10 | 308.60 | 0.00 | - | 2 | 0 | 38.93% |
| RUT241115C01950000 | 2024-09-24 1:04PM EDT | 1,950.00 | 297.45 | 294.60 | 299.10 | 0.00 | - | 2 | 3 | 38.28% |
| RUT241115C01965000 | 2024-09-25 9:52AM EDT | 1,965.00 | 273.79 | 280.50 | 284.90 | 0.00 | - | - | 0 | 37.32% |
| RUT241115C01980000 | 2024-09-26 9:47AM EDT | 1,980.00 | 267.37 | 266.50 | 270.90 | 0.00 | - | - | 0 | 36.45% |
| RUT241115C01990000 | 2024-09-10 11:39AM EDT | 1,990.00 | 158.04 | 216.40 | 220.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241115C01995000 | 2024-09-27 2:35PM EDT | 1,995.00 | 249.76 | 252.60 | 256.90 | 0.00 | - | 2 | 2 | 35.53% |
| RUT241115C02000000 | 2024-09-18 1:43PM EDT | 2,000.00 | 244.91 | 248.00 | 252.30 | 0.00 | - | 2 | 29 | 35.25% |
| RUT241115C02005000 | 2024-09-30 10:09AM EDT | 2,005.00 | 253.83 | 243.40 | 247.70 | 0.00 | - | 2 | 1 | 34.97% |
| RUT241115C02010000 | 2024-10-07 3:18PM EDT | 2,010.00 | 204.62 | 238.80 | 243.10 | 0.00 | - | 1 | 4 | 34.68% |
| RUT241115C02020000 | 2024-10-07 3:18PM EDT | 2,020.00 | 196.26 | 229.70 | 234.00 | 0.00 | - | 1 | 9 | 34.14% |
| RUT241115C02025000 | 2024-10-02 11:13AM EDT | 2,025.00 | 202.90 | 225.20 | 229.50 | 0.00 | - | - | 1 | 33.89% |
| RUT241115C02030000 | 2024-09-05 11:32AM EDT | 2,030.00 | 162.46 | 207.90 | 212.50 | 0.00 | - | - | 4 | 24.99% |
| RUT241115C02035000 | 2024-09-11 10:21AM EDT | 2,035.00 | 111.40 | 216.30 | 220.60 | 0.00 | - | - | 1 | 33.42% |
| RUT241115C02040000 | 2024-09-12 12:26PM EDT | 2,040.00 | 143.75 | 211.90 | 216.10 | 0.00 | - | 7 | 8 | 33.14% |
| RUT241115C02045000 | 2024-09-11 10:44AM EDT | 2,045.00 | 104.20 | 207.40 | 211.70 | 0.00 | - | - | 1 | 32.91% |
| RUT241115C02050000 | 2024-09-13 2:53PM EDT | 2,050.00 | 176.47 | 203.10 | 207.30 | 0.00 | - | 1 | 47 | 32.67% |
| RUT241115C02055000 | 2024-09-11 10:42AM EDT | 2,055.00 | 98.50 | 198.70 | 202.90 | 0.00 | - | - | 3 | 32.42% |
| RUT241115C02060000 | 2024-09-11 10:43AM EDT | 2,060.00 | 96.10 | 194.40 | 198.60 | 0.00 | - | - | 2 | 32.22% |
| RUT241115C02065000 | 2024-10-11 3:31PM EDT | 2,065.00 | 190.90 | 190.10 | 194.30 | +23.00 | +13.70% | 1 | 23 | 32.00% |
| RUT241115C02070000 | 2024-09-25 3:05PM EDT | 2,070.00 | 173.16 | 185.80 | 190.00 | 0.00 | - | 4 | 10 | 31.77% |
| RUT241115C02075000 | 2024-09-11 10:43AM EDT | 2,075.00 | 87.40 | 181.60 | 185.70 | 0.00 | - | 7 | 8 | 31.53% |
| RUT241115C02080000 | 2024-10-11 2:01PM EDT | 2,080.00 | 177.06 | 177.30 | 181.50 | -1.59 | -0.89% | 42 | 25 | 31.33% |
| RUT241115C02085000 | 2024-09-11 10:43AM EDT | 2,085.00 | 82.50 | 173.20 | 177.30 | 0.00 | - | - | 23 | 31.12% |
| RUT241115C02090000 | 2024-10-11 2:00PM EDT | 2,090.00 | 168.19 | 169.00 | 173.10 | +19.29 | +12.96% | 22 | 28 | 30.89% |
| RUT241115C02095000 | 2024-09-11 10:41AM EDT | 2,095.00 | 78.10 | 165.40 | 168.00 | 0.00 | - | - | 17 | 30.22% |
| RUT241115C02100000 | 2024-10-11 2:06PM EDT | 2,100.00 | 159.74 | 161.20 | 163.90 | +18.99 | +13.49% | 86 | 73 | 30.03% |
| RUT241115C02105000 | 2024-09-11 10:43AM EDT | 2,105.00 | 73.20 | 157.30 | 159.80 | 0.00 | - | 6 | 13 | 29.82% |
| RUT241115C02110000 | 2024-10-11 1:56PM EDT | 2,110.00 | 151.28 | 153.30 | 155.80 | +13.96 | +10.17% | 22 | 26 | 29.65% |
| RUT241115C02115000 | 2024-10-07 2:30PM EDT | 2,115.00 | 122.20 | 149.20 | 151.80 | 0.00 | - | 1 | 966 | 29.46% |
| RUT241115C02120000 | 2024-10-11 1:54PM EDT | 2,120.00 | 143.39 | 145.30 | 147.80 | +34.65 | +31.87% | 4 | 50 | 29.26% |
| RUT241115C02125000 | 2024-09-16 10:37AM EDT | 2,125.00 | 128.02 | 141.40 | 143.90 | 0.00 | - | 1 | 20 | 29.09% |
| RUT241115C02130000 | 2024-10-11 1:54PM EDT | 2,130.00 | 135.56 | 137.70 | 140.00 | +34.49 | +34.12% | 42 | 106 | 28.90% |
| RUT241115C02135000 | 2024-09-11 10:22AM EDT | 2,135.00 | 60.30 | 133.90 | 136.10 | 0.00 | - | 10 | 12 | 28.70% |
| RUT241115C02140000 | 2024-10-11 1:52PM EDT | 2,140.00 | 128.38 | 130.00 | 132.30 | +33.52 | +35.34% | 42 | 12 | 28.52% |
| RUT241115C02145000 | 2024-09-30 9:51AM EDT | 2,145.00 | 136.17 | 126.30 | 128.50 | 0.00 | - | 1 | 8 | 28.33% |
| RUT241115C02150000 | 2024-10-11 3:59PM EDT | 2,150.00 | 124.31 | 122.60 | 124.70 | +30.67 | +32.75% | 89 | 56 | 28.13% |
| RUT241115C02155000 | 2024-10-11 1:42PM EDT | 2,155.00 | 116.01 | 119.00 | 121.00 | +27.99 | +31.80% | 1 | 9 | 27.95% |
| RUT241115C02160000 | 2024-10-11 1:48PM EDT | 2,160.00 | 113.29 | 115.40 | 117.40 | +27.29 | +31.73% | 42 | 14 | 27.80% |
| RUT241115C02165000 | 2024-10-10 9:30AM EDT | 2,165.00 | 79.36 | 111.80 | 113.80 | 0.00 | - | 1 | 11 | 27.62% |
| RUT241115C02170000 | 2024-10-11 1:49PM EDT | 2,170.00 | 106.68 | 108.40 | 110.20 | +32.08 | +43.00% | 3 | 14 | 27.44% |
| RUT241115C02175000 | 2024-10-10 3:55PM EDT | 2,175.00 | 96.83 | 104.90 | 106.70 | +19.83 | +25.75% | 1 | 17 | 27.27% |
| RUT241115C02180000 | 2024-10-11 2:32PM EDT | 2,180.00 | 99.48 | 101.50 | 103.20 | +29.33 | +41.81% | 46 | 19 | 27.09% |
| RUT241115C02185000 | 2024-10-11 2:01PM EDT | 2,185.00 | 96.93 | 98.20 | 99.80 | +30.73 | +46.42% | 1 | 41 | 26.92% |
| RUT241115C02190000 | 2024-10-04 1:41PM EDT | 2,190.00 | 89.40 | 94.90 | 96.40 | 0.00 | - | 4 | 63 | 26.74% |
| RUT241115C02195000 | 2024-10-04 3:54PM EDT | 2,195.00 | 86.20 | 91.60 | 93.10 | 0.00 | - | 2 | 151 | 26.58% |
| RUT241115C02200000 | 2024-10-11 1:24PM EDT | 2,200.00 | 83.85 | 88.40 | 89.90 | +22.55 | +36.79% | 156 | 604 | 26.44% |
| RUT241115C02205000 | 2024-10-09 2:59PM EDT | 2,205.00 | 69.27 | 85.30 | 86.60 | 0.00 | - | 12 | 89 | 26.25% |
| RUT241115C02210000 | 2024-10-11 2:32PM EDT | 2,210.00 | 80.31 | 82.30 | 83.50 | +24.33 | +43.46% | 3 | 93 | 26.10% |
| RUT241115C02215000 | 2024-10-09 2:19PM EDT | 2,215.00 | 65.80 | 79.30 | 80.40 | 0.00 | - | 6 | 2,209 | 25.94% |
| RUT241115C02220000 | 2024-10-11 11:19AM EDT | 2,220.00 | 71.50 | 76.30 | 77.40 | +9.90 | +16.07% | 1 | 129 | 25.80% |
| RUT241115C02225000 | 2024-10-11 3:32PM EDT | 2,225.00 | 72.89 | 73.50 | 74.50 | +23.93 | +48.88% | 3 | 144 | 25.67% |
| RUT241115C02230000 | 2024-10-11 2:38PM EDT | 2,230.00 | 68.57 | 70.70 | 71.50 | +20.20 | +41.76% | 4 | 85 | 25.49% |
| RUT241115C02235000 | 2024-10-11 12:23PM EDT | 2,235.00 | 64.40 | 67.90 | 68.70 | +19.60 | +43.75% | 10 | 50 | 25.36% |
| RUT241115C02240000 | 2024-10-11 2:39PM EDT | 2,240.00 | 62.70 | 65.30 | 66.00 | +20.40 | +48.23% | 9 | 496 | 25.24% |
| RUT241115C02245000 | 2024-10-11 3:54PM EDT | 2,245.00 | 64.50 | 62.70 | 63.40 | +23.11 | +55.83% | 46 | 126 | 25.14% |
| RUT241115C02250000 | 2024-10-11 3:14PM EDT | 2,250.00 | 59.40 | 60.10 | 60.80 | +19.08 | +47.32% | 57 | 464 | 25.02% |
| RUT241115C02255000 | 2024-10-11 2:41PM EDT | 2,255.00 | 55.60 | 57.70 | 58.30 | +19.60 | +54.44% | 11 | 50 | 24.92% |
| RUT241115C02260000 | 2024-10-09 2:23PM EDT | 2,260.00 | 44.30 | 55.20 | 55.90 | 0.00 | - | 3 | 59 | 24.83% |
| RUT241115C02265000 | 2024-10-09 9:34AM EDT | 2,265.00 | 38.29 | 52.90 | 53.50 | 0.00 | - | 1 | 143 | 24.72% |
| RUT241115C02270000 | 2024-10-11 10:43AM EDT | 2,270.00 | 45.60 | 50.60 | 51.20 | +14.43 | +46.29% | 5 | 107 | 24.62% |
| RUT241115C02275000 | 2024-10-11 2:34PM EDT | 2,275.00 | 46.83 | 48.40 | 49.00 | +18.88 | +67.55% | 2 | 679 | 24.54% |
| RUT241115C02280000 | 2024-10-11 3:53PM EDT | 2,280.00 | 48.15 | 46.30 | 46.80 | +19.98 | +70.93% | 7 | 83 | 24.43% |
| RUT241115C02285000 | 2024-10-11 11:42AM EDT | 2,285.00 | 41.80 | 44.20 | 44.70 | +13.60 | +48.23% | 2 | 174 | 24.35% |
| RUT241115C02290000 | 2024-10-11 3:53PM EDT | 2,290.00 | 43.95 | 42.20 | 42.70 | +18.69 | +73.99% | 37 | 101 | 24.27% |
| RUT241115C02295000 | 2024-10-11 1:43PM EDT | 2,295.00 | 38.09 | 40.30 | 40.80 | +14.68 | +62.71% | 6 | 24 | 24.22% |
| RUT241115C02300000 | 2024-10-11 2:34PM EDT | 2,300.00 | 37.03 | 38.40 | 38.90 | +13.68 | +58.59% | 28 | 3,364 | 24.14% |
| RUT241115C02305000 | 2024-10-04 1:41PM EDT | 2,305.00 | 35.80 | 36.60 | 37.10 | 0.00 | - | 4 | 81 | 24.08% |
| RUT241115C02310000 | 2024-10-11 3:26PM EDT | 2,310.00 | 34.78 | 34.90 | 35.30 | +14.06 | +67.86% | 4 | 121 | 23.99% |
| RUT241115C02315000 | 2024-10-11 11:42AM EDT | 2,315.00 | 31.20 | 33.20 | 33.70 | -1.70 | -5.17% | 9 | 97 | 23.96% |
| RUT241115C02320000 | 2024-10-11 1:20PM EDT | 2,320.00 | 28.99 | 31.60 | 32.00 | +9.07 | +45.53% | 4 | 112 | 23.87% |
| RUT241115C02325000 | 2024-10-10 3:45PM EDT | 2,325.00 | 17.70 | 30.00 | 30.50 | 0.00 | - | 7 | 112 | 23.84% |
| RUT241115C02330000 | 2024-10-11 1:14PM EDT | 2,330.00 | 25.89 | 28.50 | 29.00 | +8.16 | +46.02% | 3 | 113 | 23.79% |
| RUT241115C02335000 | 2024-10-10 3:53PM EDT | 2,335.00 | 18.43 | 27.10 | 27.60 | +2.03 | +12.38% | 3 | 219 | 23.76% |
| RUT241115C02340000 | 2024-10-11 2:16PM EDT | 2,340.00 | 24.36 | 25.70 | 26.20 | +8.42 | +52.82% | 10 | 1,993 | 23.70% |
| RUT241115C02345000 | 2024-10-09 3:57PM EDT | 2,345.00 | 19.10 | 24.40 | 24.90 | 0.00 | - | 12 | 104 | 23.67% |
| RUT241115C02350000 | 2024-10-11 3:26PM EDT | 2,350.00 | 23.71 | 23.10 | 23.60 | +9.55 | +67.44% | 18 | 3,328 | 23.61% |
| RUT241115C02355000 | 2024-10-08 9:51AM EDT | 2,355.00 | 14.62 | 22.00 | 22.40 | 0.00 | - | 1 | 171 | 23.58% |
| RUT241115C02360000 | 2024-10-11 10:26AM EDT | 2,360.00 | 18.10 | 20.80 | 21.20 | +6.92 | +61.90% | 7 | 467 | 23.53% |
| RUT241115C02365000 | 2024-10-10 2:06PM EDT | 2,365.00 | 11.01 | 19.70 | 20.10 | 0.00 | - | 15 | 59 | 23.50% |
| RUT241115C02370000 | 2024-10-11 4:03PM EDT | 2,370.00 | 19.30 | 18.70 | 19.10 | +8.43 | +77.55% | 11 | 71 | 23.50% |
| RUT241115C02375000 | 2024-10-11 4:04PM EDT | 2,375.00 | 18.30 | 17.70 | 18.00 | +8.46 | +85.98% | 45 | 138 | 23.43% |
| RUT241115C02380000 | 2024-10-11 2:52PM EDT | 2,380.00 | 16.12 | 16.70 | 17.10 | +6.22 | +62.83% | 22 | 130 | 23.44% |
| RUT241115C02385000 | 2024-10-11 3:50PM EDT | 2,385.00 | 16.00 | 15.80 | 16.20 | +7.06 | +78.97% | 93 | 190 | 23.42% |
| RUT241115C02400000 | 2024-10-11 4:04PM EDT | 2,400.00 | 13.91 | 13.40 | 13.70 | +6.32 | +83.27% | 54 | 713 | 23.37% |
| RUT241115C02450000 | 2024-10-11 3:55PM EDT | 2,450.00 | 7.90 | 7.60 | 7.90 | +3.65 | +85.88% | 37 | 5,461 | 23.50% |
| RUT241115C02500000 | 2024-10-11 3:50PM EDT | 2,500.00 | 4.54 | 4.40 | 4.70 | +1.94 | +74.62% | 26 | 448 | 24.00% |
| RUT241115C02550000 | 2024-10-11 3:33PM EDT | 2,550.00 | 2.74 | 2.75 | 2.95 | +1.04 | +61.18% | 8 | 509 | 24.79% |
| RUT241115C02600000 | 2024-10-11 3:43PM EDT | 2,600.00 | 1.90 | 1.75 | 1.95 | +0.75 | +65.22% | 25 | 928 | 25.76% |
| RUT241115C02650000 | 2024-10-11 3:37PM EDT | 2,650.00 | 1.19 | 1.15 | 1.35 | +0.19 | +19.00% | 3 | 80 | 26.83% |
| RUT241115C02700000 | 2024-10-03 10:00AM EDT | 2,700.00 | 0.89 | 0.80 | 0.90 | 0.00 | - | 20 | 43 | 27.67% |
| RUT241115C02750000 | 2024-10-10 2:14PM EDT | 2,750.00 | 0.44 | 0.55 | 0.75 | 0.00 | - | 1 | 17 | 29.25% |
| RUT241115C02800000 | 2024-10-11 11:31AM EDT | 2,800.00 | 0.45 | 0.40 | 0.55 | -0.53 | -54.08% | 1 | 611 | 30.25% |
| RUT241115C02850000 | 2024-10-11 3:33PM EDT | 2,850.00 | 0.36 | 0.30 | 0.45 | -0.05 | -12.20% | 1 | 4 | 31.57% |
| RUT241115C02900000 | 2024-10-01 4:00PM EDT | 2,900.00 | 0.43 | 0.20 | 0.35 | 0.00 | - | 1 | 3 | 32.63% |
| RUT241115C02950000 | 2024-10-10 1:12PM EDT | 2,950.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 15 | 33.96% |
| RUT241115C03000000 | 2024-10-09 12:55PM EDT | 3,000.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 48 | 34.38% |
| RUT241115C03050000 | 2024-09-13 2:58PM EDT | 3,050.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 33.89% |
| RUT241115C03100000 | 2024-09-25 1:00PM EDT | 3,100.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 36.77% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241115P01050000 | 2024-08-20 2:25PM EDT | 1,050.00 | 0.76 | 0.00 | 0.30 | 0.00 | - | - | 5 | 82.62% |
| RUT241115P01100000 | 2024-10-10 12:44PM EDT | 1,100.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 4 | 76.66% |
| RUT241115P01150000 | 2024-10-08 11:47AM EDT | 1,150.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 10 | 74.22% |
| RUT241115P01200000 | 2024-09-27 11:56AM EDT | 1,200.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 19 | 70.61% |
| RUT241115P01250000 | 2024-09-27 12:12PM EDT | 1,250.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 15 | 21 | 68.26% |
| RUT241115P01300000 | 2024-10-11 3:18PM EDT | 1,300.00 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 9 | 16 | 65.04% |
| RUT241115P01350000 | 2024-10-11 3:33PM EDT | 1,350.00 | 0.41 | 0.35 | 0.45 | -0.36 | -46.75% | 19 | 54 | 62.13% |
| RUT241115P01400000 | 2024-10-09 11:42AM EDT | 1,400.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 2 | 27 | 60.33% |
| RUT241115P01450000 | 2024-10-08 10:11AM EDT | 1,450.00 | 1.07 | 0.60 | 0.80 | 0.00 | - | 1 | 37 | 57.45% |
| RUT241115P01500000 | 2024-10-11 10:14AM EDT | 1,500.00 | 1.00 | 0.75 | 0.90 | -0.33 | -24.81% | 10 | 33 | 54.41% |
| RUT241115P01550000 | 2024-10-01 10:10AM EDT | 1,550.00 | 2.25 | 0.95 | 1.10 | 0.00 | - | 5 | 21 | 51.75% |
| RUT241115P01600000 | 2024-10-07 2:30PM EDT | 1,600.00 | 1.95 | 1.15 | 1.35 | 0.00 | - | 2 | 40 | 49.49% |
| RUT241115P01650000 | 2024-10-11 2:58PM EDT | 1,650.00 | 1.76 | 1.45 | 1.60 | -0.49 | -21.78% | 37 | 38 | 46.55% |
| RUT241115P01700000 | 2024-10-10 12:44PM EDT | 1,700.00 | 2.73 | 1.80 | 2.00 | 0.00 | - | 1 | 95 | 43.95% |
| RUT241115P01750000 | 2024-10-11 2:58PM EDT | 1,750.00 | 2.62 | 2.30 | 2.45 | -0.78 | -22.94% | 39 | 121 | 41.20% |
| RUT241115P01770000 | 2024-10-11 11:57AM EDT | 1,770.00 | 3.01 | 2.50 | 2.70 | -1.03 | -25.50% | 2 | 26 | 40.20% |
| RUT241115P01775000 | 2024-10-10 2:14PM EDT | 1,775.00 | 3.96 | 2.60 | 2.75 | 0.00 | - | 1 | 10 | 39.91% |
| RUT241115P01780000 | 2024-10-10 9:41AM EDT | 1,780.00 | 4.19 | 2.65 | 2.85 | 0.00 | - | 3 | 52 | 39.74% |
| RUT241115P01785000 | 2024-10-11 1:53PM EDT | 1,785.00 | 3.07 | 2.70 | 2.90 | -2.78 | -47.52% | 6 | 27 | 39.44% |
| RUT241115P01790000 | 2024-10-11 11:30AM EDT | 1,790.00 | 3.25 | 2.80 | 2.95 | -1.09 | -25.12% | 1 | 19 | 39.14% |
| RUT241115P01795000 | 2024-10-10 10:41AM EDT | 1,795.00 | 4.44 | 2.85 | 3.10 | 0.00 | - | 1 | 76 | 39.06% |
| RUT241115P01800000 | 2024-10-11 3:04PM EDT | 1,800.00 | 3.10 | 2.90 | 3.10 | -1.48 | -32.31% | 6 | 111 | 38.64% |
| RUT241115P01805000 | 2024-10-11 3:31PM EDT | 1,805.00 | 3.19 | 3.00 | 3.20 | -1.62 | -33.68% | 5 | 66 | 38.44% |
| RUT241115P01810000 | 2024-10-09 1:20PM EDT | 1,810.00 | 4.18 | 3.00 | 3.30 | 0.00 | - | 1 | 36 | 38.23% |
| RUT241115P01815000 | 2024-10-09 2:12PM EDT | 1,815.00 | 4.43 | 3.10 | 3.40 | 0.00 | - | 6 | 16 | 38.01% |
| RUT241115P01820000 | 2024-10-11 12:01PM EDT | 1,820.00 | 3.70 | 3.20 | 3.50 | -0.68 | -15.53% | 1 | 56 | 37.79% |
| RUT241115P01825000 | 2024-10-11 9:57AM EDT | 1,825.00 | 4.09 | 3.30 | 3.50 | -0.98 | -19.33% | 1 | 77 | 37.37% |
| RUT241115P01830000 | 2024-10-11 9:59AM EDT | 1,830.00 | 4.25 | 3.40 | 3.60 | -1.17 | -21.59% | 1 | 53 | 37.14% |
| RUT241115P01835000 | 2024-10-10 3:37PM EDT | 1,835.00 | 5.52 | 3.50 | 3.70 | 0.00 | - | 1 | 10 | 36.91% |
| RUT241115P01840000 | 2024-10-07 3:40PM EDT | 1,840.00 | 6.63 | 3.60 | 3.80 | 0.00 | - | 2 | 48 | 36.67% |
| RUT241115P01845000 | 2024-10-11 2:55PM EDT | 1,845.00 | 4.04 | 3.70 | 3.90 | -1.46 | -26.55% | 1 | 17 | 36.42% |
| RUT241115P01850000 | 2024-10-11 3:33PM EDT | 1,850.00 | 3.90 | 3.80 | 4.00 | -2.20 | -36.07% | 3 | 81 | 36.17% |
| RUT241115P01855000 | 2024-10-09 10:45AM EDT | 1,855.00 | 5.60 | 3.90 | 4.10 | 0.00 | - | 2 | 35 | 35.92% |
| RUT241115P01860000 | 2024-10-11 3:37PM EDT | 1,860.00 | 4.11 | 4.00 | 4.30 | -2.53 | -38.10% | 1 | 28 | 35.82% |
| RUT241115P01865000 | 2024-10-03 10:22AM EDT | 1,865.00 | 8.95 | 4.10 | 4.40 | 0.00 | - | 19 | 38 | 35.55% |
| RUT241115P01870000 | 2024-10-10 2:43PM EDT | 1,870.00 | 6.85 | 4.20 | 4.50 | 0.00 | - | 61 | 75 | 35.28% |
| RUT241115P01875000 | 2024-10-11 12:01PM EDT | 1,875.00 | 4.94 | 4.40 | 4.60 | -2.36 | -32.33% | 12 | 143 | 35.00% |
| RUT241115P01880000 | 2024-10-11 10:06AM EDT | 1,880.00 | 5.40 | 4.50 | 4.70 | -1.85 | -25.52% | 1 | 55 | 34.72% |
| RUT241115P01885000 | 2024-10-10 10:22AM EDT | 1,885.00 | 7.28 | 4.60 | 4.90 | 0.00 | - | 123 | 150 | 34.59% |
| RUT241115P01890000 | 2024-10-11 12:01PM EDT | 1,890.00 | 5.37 | 4.80 | 5.00 | -3.07 | -36.37% | 1 | 165 | 34.29% |
| RUT241115P01895000 | 2024-10-10 10:22AM EDT | 1,895.00 | 7.71 | 4.90 | 5.20 | 0.00 | - | 8 | 17 | 34.14% |
| RUT241115P01900000 | 2024-10-11 4:14PM EDT | 1,900.00 | 5.20 | 5.10 | 5.30 | -3.00 | -36.59% | 29 | 295 | 33.84% |
| RUT241115P01905000 | 2024-10-10 9:39AM EDT | 1,905.00 | 9.10 | 5.20 | 5.50 | 0.00 | - | 12 | 9 | 33.66% |
| RUT241115P01910000 | 2024-10-11 10:00AM EDT | 1,910.00 | 6.76 | 5.40 | 5.70 | -1.12 | -14.21% | 33 | 89 | 33.48% |
| RUT241115P01915000 | 2024-10-08 2:58PM EDT | 1,915.00 | 8.39 | 5.60 | 5.80 | 0.00 | - | 2 | 19 | 33.16% |
| RUT241115P01920000 | 2024-10-10 9:39AM EDT | 1,920.00 | 10.10 | 5.70 | 6.00 | 0.00 | - | 12 | 2,316 | 32.97% |
| RUT241115P01925000 | 2024-10-10 12:46PM EDT | 1,925.00 | 9.29 | 5.90 | 6.20 | 0.00 | - | 20 | 49 | 32.76% |
| RUT241115P01930000 | 2024-10-11 1:24PM EDT | 1,930.00 | 6.94 | 6.10 | 6.40 | -2.65 | -27.63% | 3 | 79 | 32.55% |
| RUT241115P01935000 | 2024-10-11 1:19PM EDT | 1,935.00 | 7.27 | 6.30 | 6.60 | -4.43 | -37.86% | 23 | 59 | 32.32% |
| RUT241115P01940000 | 2024-10-08 11:47AM EDT | 1,940.00 | 10.19 | 6.50 | 6.80 | 0.00 | - | 7 | 106 | 32.10% |
| RUT241115P01945000 | 2024-10-11 12:25PM EDT | 1,945.00 | 7.62 | 6.80 | 7.10 | -3.59 | -32.02% | 20 | 61 | 31.97% |
| RUT241115P01950000 | 2024-10-11 3:58PM EDT | 1,950.00 | 7.05 | 7.00 | 7.30 | -4.53 | -39.12% | 39 | 279 | 31.72% |
| RUT241115P01955000 | 2024-10-04 12:59PM EDT | 1,955.00 | 11.28 | 7.20 | 7.50 | 0.00 | - | 1 | 15 | 31.47% |
| RUT241115P01960000 | 2024-10-11 3:41PM EDT | 1,960.00 | 7.80 | 7.50 | 7.80 | -2.81 | -26.48% | 10 | 45 | 31.31% |
| RUT241115P01965000 | 2024-10-11 10:12AM EDT | 1,965.00 | 8.88 | 7.80 | 8.10 | -1.57 | -15.02% | 7 | 31 | 31.14% |
| RUT241115P01970000 | 2024-10-11 11:02AM EDT | 1,970.00 | 9.17 | 8.00 | 8.40 | -3.28 | -26.35% | 46 | 7,313 | 30.95% |
| RUT241115P01975000 | 2024-10-11 10:07AM EDT | 1,975.00 | 9.76 | 8.30 | 8.70 | -3.84 | -28.24% | 7 | 97 | 30.76% |
| RUT241115P01980000 | 2024-10-11 1:30PM EDT | 1,980.00 | 9.45 | 8.60 | 9.00 | -3.90 | -29.21% | 42 | 180 | 30.56% |
| RUT241115P01985000 | 2024-10-11 1:42PM EDT | 1,985.00 | 9.75 | 9.00 | 9.30 | -3.48 | -26.30% | 11 | 79 | 30.35% |
| RUT241115P01990000 | 2024-10-11 2:04PM EDT | 1,990.00 | 9.85 | 9.30 | 9.60 | -4.40 | -30.88% | 107 | 218 | 30.13% |
| RUT241115P01995000 | 2024-10-11 1:46PM EDT | 1,995.00 | 10.38 | 9.70 | 10.00 | -5.07 | -32.82% | 17 | 49 | 29.98% |
| RUT241115P02000000 | 2024-10-11 4:14PM EDT | 2,000.00 | 10.24 | 10.10 | 10.40 | -5.83 | -36.28% | 147 | 1,798 | 29.82% |
| RUT241115P02005000 | 2024-10-11 3:33PM EDT | 2,005.00 | 10.68 | 10.50 | 10.70 | -4.61 | -30.15% | 2 | 291 | 29.57% |
| RUT241115P02010000 | 2024-10-11 2:05PM EDT | 2,010.00 | 11.41 | 10.90 | 11.20 | -6.34 | -35.72% | 104 | 293 | 29.47% |
| RUT241115P02015000 | 2024-10-11 10:35AM EDT | 2,015.00 | 12.73 | 11.30 | 11.60 | -5.23 | -29.12% | 5 | 72 | 29.27% |
| RUT241115P02020000 | 2024-10-11 2:27PM EDT | 2,020.00 | 12.50 | 11.70 | 12.00 | -6.38 | -33.79% | 651 | 1,566 | 29.07% |
| RUT241115P02025000 | 2024-10-11 1:42PM EDT | 2,025.00 | 13.05 | 12.20 | 12.50 | -9.27 | -41.53% | 8 | 159 | 28.92% |
| RUT241115P02030000 | 2024-10-11 3:47PM EDT | 2,030.00 | 12.95 | 12.70 | 13.00 | -7.35 | -36.21% | 12 | 139 | 28.76% |
| RUT241115P02035000 | 2024-10-11 10:33AM EDT | 2,035.00 | 15.30 | 13.20 | 13.50 | -5.70 | -27.14% | 3 | 145 | 28.59% |
| RUT241115P02040000 | 2024-10-11 2:32PM EDT | 2,040.00 | 14.40 | 13.70 | 14.00 | -7.82 | -35.19% | 12 | 229 | 28.41% |
| RUT241115P02045000 | 2024-10-08 9:46AM EDT | 2,045.00 | 16.20 | 14.20 | 14.60 | -7.92 | -32.84% | 6 | 55 | 28.28% |
| RUT241115P02050000 | 2024-10-11 1:42PM EDT | 2,050.00 | 15.75 | 14.80 | 15.10 | -8.22 | -34.29% | 22 | 369 | 28.07% |
| RUT241115P02055000 | 2024-10-10 12:19PM EDT | 2,055.00 | 23.30 | 15.40 | 15.70 | 0.00 | - | 14 | 652 | 27.91% |
| RUT241115P02060000 | 2024-10-11 2:05PM EDT | 2,060.00 | 16.63 | 16.00 | 16.40 | -7.97 | -32.40% | 4 | 264 | 27.79% |
| RUT241115P02065000 | 2024-10-11 11:50AM EDT | 2,065.00 | 17.74 | 16.70 | 17.00 | -11.28 | -38.87% | 66 | 253 | 27.61% |
| RUT241115P02070000 | 2024-10-11 2:52PM EDT | 2,070.00 | 17.82 | 17.40 | 17.70 | -7.77 | -30.36% | 8 | 5,685 | 27.46% |
| RUT241115P02075000 | 2024-10-11 12:55PM EDT | 2,075.00 | 20.00 | 18.10 | 18.50 | -9.12 | -31.32% | 2 | 160 | 27.36% |
| RUT241115P02080000 | 2024-10-11 2:07PM EDT | 2,080.00 | 19.80 | 18.80 | 19.20 | -9.83 | -33.18% | 16 | 123 | 27.19% |
| RUT241115P02085000 | 2024-10-11 2:07PM EDT | 2,085.00 | 20.60 | 19.60 | 20.00 | -9.67 | -31.95% | 4 | 107 | 27.05% |
| RUT241115P02090000 | 2024-10-11 3:33PM EDT | 2,090.00 | 20.56 | 20.40 | 20.80 | -9.21 | -30.94% | 18 | 295 | 26.90% |
| RUT241115P02095000 | 2024-10-11 10:41AM EDT | 2,095.00 | 23.51 | 21.20 | 21.70 | -8.27 | -26.02% | 34 | 490 | 26.79% |
| RUT241115P02100000 | 2024-10-11 3:59PM EDT | 2,100.00 | 22.16 | 22.10 | 22.50 | -12.03 | -35.19% | 47 | 1,313 | 26.60% |
| RUT241115P02105000 | 2024-10-11 10:35AM EDT | 2,105.00 | 26.01 | 23.00 | 23.40 | -9.39 | -26.53% | 6 | 109 | 26.46% |
| RUT241115P02110000 | 2024-10-11 3:08PM EDT | 2,110.00 | 24.20 | 24.00 | 24.40 | -11.80 | -32.78% | 28 | 180 | 26.34% |
| RUT241115P02115000 | 2024-10-11 10:17AM EDT | 2,115.00 | 27.40 | 25.00 | 25.40 | -7.67 | -21.87% | 11 | 1,395 | 26.21% |
| RUT241115P02120000 | 2024-10-11 3:33PM EDT | 2,120.00 | 26.04 | 26.00 | 26.40 | -15.90 | -37.91% | 40 | 590 | 26.06% |
| RUT241115P02125000 | 2024-10-11 11:10AM EDT | 2,125.00 | 28.75 | 27.10 | 27.50 | -13.95 | -32.67% | 7 | 52 | 25.94% |
| RUT241115P02130000 | 2024-10-11 11:10AM EDT | 2,130.00 | 30.42 | 28.20 | 28.60 | -12.73 | -29.50% | 4 | 134 | 25.80% |
| RUT241115P02135000 | 2024-10-11 12:58PM EDT | 2,135.00 | 31.48 | 29.30 | 29.70 | -13.12 | -29.42% | 69 | 269 | 25.65% |
| RUT241115P02140000 | 2024-10-11 3:51PM EDT | 2,140.00 | 30.10 | 30.50 | 30.90 | -13.44 | -30.87% | 84 | 395 | 25.52% |
| RUT241115P02145000 | 2024-10-11 3:05PM EDT | 2,145.00 | 32.23 | 31.70 | 32.10 | -16.83 | -34.30% | 9 | 101 | 25.37% |
| RUT241115P02150000 | 2024-10-11 3:49PM EDT | 2,150.00 | 33.00 | 33.00 | 33.40 | -16.26 | -33.01% | 36 | 641 | 25.25% |
| RUT241115P02155000 | 2024-10-11 1:45PM EDT | 2,155.00 | 35.88 | 34.30 | 34.70 | -11.23 | -23.84% | 4 | 151 | 25.11% |
| RUT241115P02160000 | 2024-10-11 3:28PM EDT | 2,160.00 | 35.57 | 35.60 | 36.10 | -17.78 | -33.33% | 52 | 240 | 24.99% |
| RUT241115P02165000 | 2024-10-11 12:58PM EDT | 2,165.00 | 39.68 | 37.00 | 37.50 | -13.63 | -25.57% | 37 | 48 | 24.85% |
| RUT241115P02170000 | 2024-10-11 2:32PM EDT | 2,170.00 | 39.34 | 38.50 | 38.90 | -17.44 | -30.72% | 2 | 191 | 24.69% |
| RUT241115P02175000 | 2024-10-11 12:58PM EDT | 2,175.00 | 42.78 | 39.90 | 40.40 | -17.32 | -28.82% | 10 | 116 | 24.55% |
| RUT241115P02180000 | 2024-10-11 3:28PM EDT | 2,180.00 | 41.65 | 41.50 | 42.00 | -20.79 | -33.30% | 76 | 269 | 24.44% |
| RUT241115P02185000 | 2024-10-11 1:45PM EDT | 2,185.00 | 44.74 | 43.10 | 43.60 | -18.46 | -29.21% | 6 | 56 | 24.30% |
| RUT241115P02190000 | 2024-10-11 3:08PM EDT | 2,190.00 | 44.90 | 44.70 | 45.20 | -20.53 | -31.38% | 16 | 618 | 24.14% |
| RUT241115P02195000 | 2024-10-11 1:36PM EDT | 2,195.00 | 48.73 | 46.40 | 46.90 | -20.96 | -30.08% | 5 | 54 | 24.00% |
| RUT241115P02200000 | 2024-10-11 3:59PM EDT | 2,200.00 | 48.16 | 48.20 | 48.70 | -18.68 | -27.95% | 260 | 1,342 | 23.88% |
| RUT241115P02205000 | 2024-10-11 3:36PM EDT | 2,205.00 | 50.21 | 50.00 | 50.50 | -15.67 | -23.79% | 9 | 58 | 23.74% |
| RUT241115P02210000 | 2024-10-11 3:46PM EDT | 2,210.00 | 51.74 | 51.80 | 52.40 | -23.53 | -31.26% | 18 | 499 | 23.61% |
| RUT241115P02215000 | 2024-10-11 3:58PM EDT | 2,215.00 | 53.42 | 53.80 | 54.40 | -23.68 | -30.71% | 10 | 478 | 23.50% |
| RUT241115P02220000 | 2024-10-11 3:28PM EDT | 2,220.00 | 56.32 | 55.80 | 56.50 | -31.06 | -35.55% | 13 | 334 | 23.40% |
| RUT241115P02225000 | 2024-10-11 3:58PM EDT | 2,225.00 | 57.42 | 57.90 | 58.40 | -25.08 | -30.40% | 3 | 44 | 23.21% |
| RUT241115P02230000 | 2024-10-11 2:18PM EDT | 2,230.00 | 61.79 | 60.00 | 60.70 | -23.51 | -27.56% | 34 | 134 | 23.14% |
| RUT241115P02235000 | 2024-10-11 3:09PM EDT | 2,235.00 | 62.40 | 62.20 | 62.80 | -26.70 | -29.97% | 28 | 139 | 22.98% |
| RUT241115P02240000 | 2024-10-11 3:46PM EDT | 2,240.00 | 64.70 | 64.50 | 65.20 | -27.20 | -29.60% | 75 | 148 | 22.90% |
| RUT241115P02245000 | 2024-10-11 3:54PM EDT | 2,245.00 | 66.20 | 66.80 | 67.50 | -30.82 | -31.77% | 40 | 105 | 22.77% |
| RUT241115P02250000 | 2024-10-11 3:12PM EDT | 2,250.00 | 69.60 | 69.20 | 70.00 | -28.16 | -28.81% | 61 | 1,385 | 22.68% |
| RUT241115P02255000 | 2024-10-11 2:56PM EDT | 2,255.00 | 73.30 | 71.60 | 72.50 | -23.34 | -24.15% | 19 | 42 | 22.57% |
| RUT241115P02260000 | 2024-10-11 3:22PM EDT | 2,260.00 | 74.10 | 74.20 | 75.10 | -30.06 | -28.86% | 16 | 196 | 22.47% |
| RUT241115P02265000 | 2024-10-04 12:29PM EDT | 2,265.00 | 97.10 | 76.90 | 77.70 | 0.00 | - | 18 | 18 | 22.35% |
| RUT241115P02270000 | 2024-10-11 3:28PM EDT | 2,270.00 | 80.31 | 79.50 | 80.40 | -30.49 | -27.52% | 12 | 130 | 22.24% |
| RUT241115P02275000 | 2024-09-20 3:40PM EDT | 2,275.00 | 89.82 | 82.20 | 83.20 | 0.00 | - | 10 | 682 | 22.14% |
| RUT241115P02280000 | 2024-10-11 2:18PM EDT | 2,280.00 | 87.58 | 85.00 | 86.10 | -30.32 | -25.72% | 4 | 33 | 22.06% |
| RUT241115P02285000 | 2024-10-04 4:02PM EDT | 2,285.00 | 104.80 | 87.90 | 89.00 | 0.00 | - | 42 | 34 | 21.95% |
| RUT241115P02290000 | 2024-10-09 2:22PM EDT | 2,290.00 | 113.10 | 90.70 | 92.10 | 0.00 | - | 5 | 11 | 21.89% |
| RUT241115P02295000 | 2024-10-08 3:43PM EDT | 2,295.00 | 116.32 | 93.70 | 95.20 | 0.00 | - | 30 | 30 | 21.81% |
| RUT241115P02300000 | 2024-10-11 10:08AM EDT | 2,300.00 | 108.34 | 96.80 | 98.30 | -26.29 | -19.53% | 4 | 20 | 21.70% |
| RUT241115P02310000 | 2024-10-07 12:01PM EDT | 2,310.00 | 131.80 | 103.10 | 104.80 | 0.00 | - | 2 | 18 | 21.53% |
| RUT241115P02315000 | 2024-09-19 10:21AM EDT | 2,315.00 | 113.90 | 106.40 | 108.20 | 0.00 | - | - | 2 | 21.46% |
| RUT241115P02320000 | 2024-10-11 3:01PM EDT | 2,320.00 | 112.39 | 109.70 | 111.60 | -23.61 | -17.36% | 1 | 3 | 21.37% |
| RUT241115P02325000 | 2024-09-19 9:52AM EDT | 2,325.00 | 128.80 | 113.10 | 115.00 | 0.00 | - | - | 1 | 21.26% |
| RUT241115P02330000 | 2024-10-01 2:03PM EDT | 2,330.00 | 143.55 | 116.50 | 118.50 | 0.00 | - | 4 | 2 | 21.15% |
| RUT241115P02335000 | 2024-09-19 9:46AM EDT | 2,335.00 | 133.50 | 120.00 | 122.10 | 0.00 | - | 1 | 6 | 21.07% |
| RUT241115P02340000 | 2024-09-19 9:59AM EDT | 2,340.00 | 130.90 | 123.50 | 125.80 | 0.00 | - | 1 | 1,082 | 21.00% |
| RUT241115P02345000 | 2024-09-19 10:35AM EDT | 2,345.00 | 125.90 | 127.20 | 129.40 | 0.00 | - | - | 1 | 20.86% |
| RUT241115P02350000 | 2024-09-25 12:20PM EDT | 2,350.00 | 151.71 | 130.80 | 133.20 | 0.00 | - | 8 | 16 | 20.79% |
| RUT241115P02355000 | 2024-09-30 10:18AM EDT | 2,355.00 | 144.69 | 134.50 | 137.00 | 0.00 | - | - | 1 | 20.69% |
| RUT241115P02365000 | 2024-09-30 10:18AM EDT | 2,365.00 | 152.06 | 142.20 | 144.70 | 0.00 | - | - | 1 | 20.44% |
| RUT241115P02370000 | 2024-08-23 1:44PM EDT | 2,370.00 | 170.05 | 153.90 | 156.70 | 0.00 | - | 2 | 1 | 24.50% |
| RUT241115P02380000 | 2024-08-23 1:43PM EDT | 2,380.00 | 177.94 | 161.40 | 164.30 | 0.00 | - | 12 | 6 | 24.28% |
| RUT241115P02385000 | 2024-09-19 10:00AM EDT | 2,385.00 | 158.50 | 157.40 | 161.30 | 0.00 | - | - | 3 | 20.28% |
| RUT241115P02400000 | 2024-09-25 12:23PM EDT | 2,400.00 | 192.74 | 169.80 | 173.90 | 0.00 | - | 4 | 42 | 19.95% |
| RUT241115P02450000 | 2024-10-11 10:18AM EDT | 2,450.00 | 224.47 | 213.60 | 217.90 | -36.44 | -13.97% | 19 | 19 | 17.77% |
| RUT241115P02500000 | 2024-10-09 9:53AM EDT | 2,500.00 | 293.51 | 260.00 | 264.50 | 0.00 | - | 2 | 6 | 0.00% |
| RUT241115P02550000 | 2024-09-19 12:47PM EDT | 2,550.00 | 289.81 | 308.00 | 312.60 | 0.00 | - | - | 1 | 0.00% |
| RUT241115P02700000 | 2024-09-27 9:59AM EDT | 2,700.00 | 458.88 | 455.30 | 460.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241115P03100000 | 2024-09-18 2:00PM EDT | 3,100.00 | 858.10 | 852.40 | 857.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.