Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
January 31, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 3.50 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,200.00 | 2.29 | -1.52 | -39.90% | 1 | 15 |
| 964.20 | 0.00 | - | - | 1 | 1,250.00 | 4.39 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,300.00 | 3.70 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,400.00 | 4.52 | -0.31 | -6.42% | 1 | 3 |
| - | - | - | - | - | 1,450.00 | 27.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,500.00 | 6.31 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,550.00 | 7.30 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,600.00 | 8.76 | 0.00 | - | 560 | 940 |
| - | - | - | - | - | 1,650.00 | 9.25 | 0.00 | - | 1 | 414 |
| - | - | - | - | - | 1,700.00 | 12.70 | 0.00 | - | 3 | 232 |
| - | - | - | - | - | 1,750.00 | 13.23 | -2.69 | -16.90% | 1 | 4 |
| - | - | - | - | - | 1,800.00 | 16.18 | -3.46 | -17.62% | 1 | 10 |
| - | - | - | - | - | 1,820.00 | 21.15 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,840.00 | 23.21 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,850.00 | 24.20 | 0.00 | - | 2 | 906 |
| - | - | - | - | - | 1,860.00 | 25.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,890.00 | 29.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,900.00 | 27.10 | +1.21 | +4.67% | 3 | 127 |
| - | - | - | - | - | 1,910.00 | 27.51 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,920.00 | 24.19 | -3.41 | -12.36% | 5 | 6 |
| - | - | - | - | - | 1,930.00 | 26.68 | -8.07 | -23.22% | 4 | 4 |
| 286.08 | 0.00 | - | 20 | 0 | 1,940.00 | - | - | - | - | - |
| 234.08 | 0.00 | - | 6 | 99 | 1,950.00 | 32.14 | 0.00 | - | 2 | 4 |
| 270.38 | 0.00 | - | 20 | 20 | 1,960.00 | 36.91 | +3.28 | +9.75% | 1 | 6 |
| - | - | - | - | - | 1,970.00 | 31.41 | -4.42 | -12.34% | 1 | 62 |
| 192.61 | 0.00 | - | - | 1 | 1,980.00 | 32.40 | -97.92 | -75.14% | 3 | 8 |
| 188.09 | 0.00 | - | - | 42 | 1,990.00 | - | - | - | - | - |
| 225.43 | 0.00 | - | 2 | 333 | 2,000.00 | 33.93 | -33.20 | -49.46% | 5 | 138 |
| 227.94 | 0.00 | - | 2 | 63 | 2,010.00 | 35.28 | -34.90 | -49.73% | 1 | 70 |
| 184.92 | 0.00 | - | 2 | 57 | 2,020.00 | 113.18 | 0.00 | - | - | 2 |
| 176.17 | 0.00 | - | 2 | 76 | 2,030.00 | 116.86 | 0.00 | - | - | 2 |
| 169.49 | 0.00 | - | 4 | 9 | 2,040.00 | - | - | - | - | - |
| 161.15 | 0.00 | - | 10 | 254 | 2,050.00 | 48.52 | 0.00 | - | 1 | 253 |
| 161.20 | 0.00 | - | 2 | 23 | 2,060.00 | 95.84 | 0.00 | - | 1 | 1 |
| 175.44 | 0.00 | - | 4 | 16 | 2,070.00 | 53.12 | 0.00 | - | 1 | 2 |
| 219.10 | +44.54 | +25.52% | 2 | 1 | 2,080.00 | 102.00 | 0.00 | - | - | 1 |
| 140.12 | 0.00 | - | 1 | 20 | 2,090.00 | 107.73 | 0.00 | - | 1 | 2 |
| 206.23 | -16.05 | -7.22% | 2 | 232 | 2,100.00 | 94.30 | 0.00 | - | 1 | 12 |
| 127.18 | 0.00 | - | - | 13 | 2,110.00 | 122.96 | 0.00 | - | 1 | 1 |
| 121.94 | 0.00 | - | - | 79 | 2,120.00 | - | - | - | - | - |
| 151.87 | 0.00 | - | 1 | 1 | 2,130.00 | - | - | - | - | - |
| 175.13 | 0.00 | - | 2 | 3 | 2,140.00 | - | - | - | - | - |
| 187.78 | 0.00 | - | 18 | 104 | 2,150.00 | 134.48 | 0.00 | - | 2 | 10 |
| 167.14 | 0.00 | - | 10 | 6 | 2,160.00 | 124.17 | 0.00 | - | - | 1 |
| 161.11 | 0.00 | - | 28 | 14 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,180.00 | 122.90 | 0.00 | - | 1 | 1 |
| 89.32 | 0.00 | - | - | 1 | 2,190.00 | 153.22 | 0.00 | - | 50 | 4 |
| 139.70 | -3.16 | -2.21% | 50 | 128 | 2,200.00 | 92.70 | -2.20 | -2.32% | 1 | 30 |
| - | - | - | - | - | 2,210.00 | 154.87 | 0.00 | - | 12 | 7 |
| 132.51 | -8.54 | -6.05% | 2 | 2 | 2,220.00 | 161.86 | 0.00 | - | 20 | 10 |
| 100.04 | 0.00 | - | 1 | 2 | 2,230.00 | 106.85 | 0.00 | - | - | 13 |
| 140.00 | +60.00 | +75.00% | 1 | 1 | 2,240.00 | - | - | - | - | - |
| 81.63 | 0.00 | - | 3 | 6 | 2,250.00 | 132.98 | 0.00 | - | 8 | 97 |
| 116.66 | 0.00 | - | 1 | 1 | 2,270.00 | - | - | - | - | - |
| 79.27 | 0.00 | - | 10 | 5 | 2,290.00 | - | - | - | - | - |
| 106.67 | +39.69 | +59.26% | 1 | 12 | 2,300.00 | 160.48 | 0.00 | - | 38 | 121 |
| 54.30 | 0.00 | - | - | 21 | 2,310.00 | 151.09 | 0.00 | - | - | 7 |
| 80.60 | 0.00 | - | 1 | 9 | 2,350.00 | 192.01 | 0.00 | - | 12 | 31 |
| 59.50 | 0.00 | - | - | 7 | 2,360.00 | - | - | - | - | - |
| 53.55 | 0.00 | - | 1 | 1 | 2,380.00 | - | - | - | - | - |
| 49.60 | 0.00 | - | 16 | 16 | 2,390.00 | - | - | - | - | - |
| 67.17 | +8.77 | +15.02% | 3 | 10 | 2,400.00 | 227.80 | 0.00 | - | 2 | 3 |
| 41.30 | 0.00 | - | - | 1 | 2,430.00 | - | - | - | - | - |
| 25.88 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 28.34 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 32.35 | 0.00 | - | - | 5 | 2,460.00 | - | - | - | - | - |
| 30.58 | 0.00 | - | - | 2 | 2,470.00 | - | - | - | - | - |
| 29.55 | 0.00 | - | - | 3 | 2,480.00 | - | - | - | - | - |
| 26.90 | 0.00 | - | 10 | 15 | 2,500.00 | - | - | - | - | - |
| 14.01 | 0.00 | - | - | 2 | 2,510.00 | - | - | - | - | - |
| 27.50 | 0.00 | - | 3 | 23 | 2,550.00 | - | - | - | - | - |
| 27.15 | 0.00 | - | 5 | 3 | 2,560.00 | - | - | - | - | - |
| 32.36 | +14.27 | +78.88% | 4 | 4 | 2,570.00 | - | - | - | - | - |
| 29.60 | +12.35 | +71.59% | 3 | 3 | 2,580.00 | - | - | - | - | - |
| 22.07 | 0.00 | - | 2 | 3 | 2,600.00 | - | - | - | - | - |
| 19.65 | +6.16 | +45.66% | 1 | 3 | 2,650.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 1 | 19 | 2,700.00 | - | - | - | - | - |
| 8.48 | 0.00 | - | 1 | 4 | 2,750.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 5 | 23 | 2,800.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 10 | 17 | 3,000.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 1 | 3,250.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 10 | 3,350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.