Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 950.00 | 3.57 | 0.00 | - | 1 | 58 |
| 1,141.00 | 0.00 | - | 1 | 4 | 1,000.00 | 4.70 | 0.00 | - | 2 | 235 |
| - | - | - | - | - | 1,050.00 | 5.88 | 0.00 | - | 15 | 47 |
| - | - | - | - | - | 1,100.00 | 6.78 | 0.00 | - | 5 | 26 |
| - | - | - | - | - | 1,150.00 | 17.05 | 0.00 | - | 3 | 164 |
| 908.42 | 0.00 | - | - | 3 | 1,200.00 | 10.50 | 0.00 | - | 9 | 419 |
| 864.57 | 0.00 | - | - | 3 | 1,250.00 | 23.50 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,300.00 | 9.10 | 0.00 | - | 1 | 473 |
| 494.59 | 0.00 | - | - | 6 | 1,350.00 | 9.04 | 0.00 | - | 50 | 842 |
| 478.58 | 0.00 | - | 7 | 7 | 1,400.00 | 10.31 | 0.00 | - | 25 | 389 |
| 440.65 | 0.00 | - | 7 | 7 | 1,450.00 | 13.88 | 0.00 | - | 1 | 1,555 |
| 396.73 | 0.00 | - | - | 0 | 1,500.00 | 15.95 | 0.00 | - | 100 | 1,242 |
| - | - | - | - | - | 1,550.00 | 15.42 | 0.00 | - | 80 | 1,187 |
| 664.12 | 0.00 | - | 1 | 23 | 1,600.00 | 18.02 | 0.00 | - | 25 | 1,563 |
| - | - | - | - | - | 1,650.00 | 21.13 | 0.00 | - | 7 | 563 |
| - | - | - | - | - | 1,700.00 | 23.63 | 0.00 | - | 2 | 1,709 |
| 182.00 | 0.00 | - | 400 | 416 | 1,750.00 | 27.12 | 0.00 | - | 775 | 1,923 |
| 516.76 | 0.00 | - | 2 | 442 | 1,800.00 | 32.80 | 0.00 | - | 4 | 3,346 |
| 137.90 | 0.00 | - | - | 3 | 1,850.00 | 34.57 | 0.00 | - | 2 | 2,515 |
| 287.51 | 0.00 | - | 8 | 16 | 1,900.00 | 39.60 | -9.83 | -19.89% | 54 | 2,249 |
| 408.03 | +21.17 | +5.47% | 1 | 220 | 1,950.00 | 58.93 | 0.00 | - | 3 | 107 |
| 333.27 | 0.00 | - | 2 | 1,185 | 2,000.00 | 72.18 | 0.00 | - | 1,120 | 2,649 |
| 295.84 | 0.00 | - | 4 | 906 | 2,050.00 | 72.77 | 0.00 | - | 650 | 2,117 |
| 275.76 | 0.00 | - | 4 | 856 | 2,100.00 | 75.47 | -15.79 | -17.30% | 800 | 1,057 |
| 240.74 | 0.00 | - | 2 | 394 | 2,150.00 | 103.50 | 0.00 | - | 3 | 434 |
| 197.56 | 0.00 | - | 2 | 1,033 | 2,200.00 | 140.89 | 0.00 | - | 450 | 938 |
| 154.88 | 0.00 | - | 50 | 560 | 2,250.00 | 138.47 | 0.00 | - | 4 | 1,392 |
| 144.51 | 0.00 | - | 196 | 1,935 | 2,300.00 | 187.85 | 0.00 | - | 145 | 774 |
| 112.16 | 0.00 | - | 10 | 1,608 | 2,350.00 | 207.82 | 0.00 | - | 2 | 231 |
| 108.37 | 0.00 | - | 1 | 1,218 | 2,400.00 | 235.74 | 0.00 | - | 16 | 39 |
| 90.20 | 0.00 | - | 2 | 360 | 2,450.00 | 585.50 | 0.00 | - | 1 | 0 |
| 74.65 | 0.00 | - | 1 | 2,843 | 2,500.00 | 422.85 | 0.00 | - | 1 | 1 |
| 49.55 | 0.00 | - | 70 | 2,111 | 2,550.00 | 343.60 | 0.00 | - | 688 | 784 |
| 50.99 | 0.00 | - | 112 | 1,194 | 2,600.00 | - | - | - | - | - |
| 47.21 | +6.10 | +14.84% | 1 | 65 | 2,650.00 | 416.66 | 0.00 | - | 1 | 25 |
| 39.00 | 0.00 | - | 2 | 1,882 | 2,700.00 | 458.76 | 0.00 | - | 1 | 25 |
| 24.68 | 0.00 | - | 2 | 185 | 2,750.00 | 601.55 | 0.00 | - | 3 | 7 |
| 25.40 | +8.40 | +49.41% | 1 | 1,271 | 2,800.00 | 518.40 | 0.00 | - | 4 | 4 |
| 16.52 | 0.00 | - | 2 | 15 | 2,850.00 | - | - | - | - | - |
| 10.78 | 0.00 | - | 20 | 124 | 2,900.00 | - | - | - | - | - |
| 11.45 | 0.00 | - | 196 | 929 | 2,950.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 200 | 260 | 3,000.00 | 764.41 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.