Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
April 28, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 950.00 | 0.25 | 0.00 | - | 40 | 30 |
| - | - | - | - | - | 1,100.00 | 4.10 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,150.00 | 0.90 | -0.15 | -14.29% | 28 | 296 |
| 708.58 | 0.00 | - | - | 50 | 1,200.00 | 0.90 | 0.00 | - | 12 | 264 |
| 659.58 | 0.00 | - | - | 50 | 1,250.00 | 1.15 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,300.00 | 2.02 | +0.57 | +39.31% | 10 | 288 |
| - | - | - | - | - | 1,350.00 | 2.15 | 0.00 | - | 3 | 313 |
| - | - | - | - | - | 1,400.00 | 3.20 | +0.32 | +11.11% | 33 | 235 |
| - | - | - | - | - | 1,450.00 | 5.10 | -0.26 | -4.85% | 30 | 45 |
| - | - | - | - | - | 1,480.00 | 6.00 | -2.95 | -32.96% | 31 | 185 |
| - | - | - | - | - | 1,490.00 | 6.47 | -3.19 | -33.02% | 29 | 180 |
| - | - | - | - | - | 1,500.00 | 8.60 | -0.50 | -5.49% | 21 | 1,542 |
| - | - | - | - | - | 1,510.00 | 9.95 | -2.46 | -19.82% | 12 | 140 |
| - | - | - | - | - | 1,520.00 | 9.30 | -1.76 | -15.91% | 51 | 174 |
| - | - | - | - | - | 1,530.00 | 14.07 | +2.10 | +17.54% | 4 | 78 |
| - | - | - | - | - | 1,540.00 | 10.91 | -2.77 | -20.25% | 6 | 42 |
| - | - | - | - | - | 1,550.00 | 16.06 | +2.31 | +16.80% | 13 | 203 |
| - | - | - | - | - | 1,560.00 | 16.74 | -0.45 | -2.62% | 9 | 58 |
| - | - | - | - | - | 1,570.00 | 14.27 | -4.06 | -22.15% | 10 | 162 |
| - | - | - | - | - | 1,580.00 | 14.90 | -0.90 | -5.70% | 1 | 119 |
| - | - | - | - | - | 1,590.00 | 15.72 | -2.98 | -15.94% | 54 | 146 |
| - | - | - | - | - | 1,600.00 | 17.70 | -6.11 | -25.66% | 16 | 2,143 |
| - | - | - | - | - | 1,610.00 | 19.41 | -2.69 | -12.17% | 2 | 38 |
| 135.50 | -9.90 | -6.81% | 2 | 3 | 1,620.00 | 21.15 | -6.05 | -22.24% | 75 | 190 |
| 133.70 | 0.00 | - | - | 2 | 1,630.00 | 22.93 | -9.74 | -29.81% | 40 | 58 |
| - | - | - | - | - | 1,640.00 | 29.66 | -1.89 | -5.99% | 23 | 106 |
| - | - | - | - | - | 1,650.00 | 27.25 | -8.13 | -22.98% | 114 | 286 |
| - | - | - | - | - | 1,660.00 | 41.71 | +4.97 | +13.53% | 31 | 214 |
| 118.27 | 0.00 | - | 1 | 0 | 1,670.00 | 34.70 | -3.93 | -10.17% | 18 | 126 |
| - | - | - | - | - | 1,680.00 | 35.20 | -4.49 | -11.31% | 26 | 51 |
| 79.81 | +0.12 | +0.15% | 6 | 6 | 1,690.00 | 43.97 | -1.91 | -4.16% | 43 | 184 |
| - | - | - | - | - | 1,700.00 | 41.30 | -11.61 | -21.94% | 72 | 391 |
| 73.90 | -15.82 | -17.63% | 16 | 23 | 1,710.00 | 44.70 | -3.30 | -6.87% | 32 | 160 |
| 60.50 | 0.00 | - | 7 | 8 | 1,720.00 | 55.01 | -2.79 | -4.83% | 14 | 109 |
| 80.75 | 0.00 | - | 1 | 8 | 1,730.00 | 50.84 | -11.26 | -18.13% | 52 | 235 |
| 55.65 | +5.17 | +10.24% | 7 | 12 | 1,740.00 | 56.60 | +5.65 | +11.09% | 9 | 97 |
| 47.10 | 0.00 | - | 2 | 28 | 1,750.00 | 61.07 | -13.43 | -18.03% | 31 | 275 |
| 44.75 | -17.58 | -28.20% | 12 | 29 | 1,760.00 | 63.74 | -8.67 | -11.97% | 33 | 196 |
| 35.34 | -10.81 | -23.42% | 20 | 49 | 1,770.00 | 74.59 | -8.59 | -10.33% | 25 | 87 |
| 52.68 | 0.00 | - | 1 | 14 | 1,780.00 | 101.52 | +12.34 | +13.84% | 5 | 72 |
| 27.60 | 0.00 | - | 7 | 93 | 1,790.00 | 87.80 | 0.00 | - | 2 | 98 |
| 27.46 | +5.23 | +23.53% | 2 | 32 | 1,800.00 | 99.53 | 0.00 | - | 32 | 353 |
| 23.82 | +4.54 | +23.55% | 6 | 11 | 1,810.00 | 110.85 | 0.00 | - | 21 | 139 |
| 17.40 | -4.37 | -20.07% | 18 | 54 | 1,820.00 | 110.00 | -4.36 | -3.81% | 3 | 224 |
| 17.52 | -7.40 | -29.70% | 8 | 12 | 1,830.00 | 120.24 | 0.00 | - | 2 | 55 |
| 14.83 | -1.02 | -6.44% | 9 | 184 | 1,840.00 | 126.30 | +33.04 | +35.43% | 2 | 227 |
| 12.66 | +1.59 | +14.36% | 4 | 27 | 1,850.00 | 136.48 | 0.00 | - | 16 | 145 |
| 9.00 | -0.32 | -3.43% | 2 | 33 | 1,860.00 | 95.07 | 0.00 | - | 2 | 174 |
| 7.10 | -0.82 | -10.35% | 8 | 76 | 1,870.00 | 146.10 | 0.00 | - | 6 | 387 |
| 7.31 | +0.92 | +14.40% | 4 | 98 | 1,880.00 | 159.82 | -1.83 | -1.13% | 4 | 154 |
| 5.04 | -0.26 | -4.91% | 10 | 146 | 1,890.00 | 170.65 | 0.00 | - | 7 | 190 |
| 4.28 | -1.18 | -21.61% | 22 | 151 | 1,900.00 | 180.49 | 0.00 | - | 5 | 338 |
| 3.35 | -0.28 | -7.71% | 3 | 93 | 1,910.00 | 187.09 | +26.45 | +16.47% | 2 | 193 |
| 2.72 | -1.13 | -29.35% | 3 | 29 | 1,920.00 | 199.07 | 0.00 | - | 5 | 105 |
| 2.17 | -0.27 | -11.07% | 9 | 132 | 1,930.00 | 207.59 | 0.00 | - | 2 | 111 |
| 2.17 | +0.18 | +9.05% | 11 | 120 | 1,940.00 | 163.68 | 0.00 | - | 5 | 164 |
| 1.77 | +0.16 | +9.94% | 5 | 239 | 1,950.00 | 215.31 | 0.00 | - | 1 | 106 |
| 1.32 | 0.00 | - | 5 | 68 | 1,960.00 | 164.29 | 0.00 | - | 6 | 77 |
| 1.28 | 0.00 | - | 5 | 90 | 1,970.00 | 215.45 | 0.00 | - | 5 | 6 |
| 0.80 | -0.40 | -33.33% | 6 | 40 | 1,980.00 | 227.92 | 0.00 | - | - | 4 |
| 0.75 | -1.50 | -66.67% | 13 | 95 | 1,990.00 | 237.13 | 0.00 | - | 4 | 14 |
| 0.55 | -0.12 | -17.91% | 24 | 127 | 2,000.00 | 111.15 | 0.00 | - | 26 | 14 |
| 0.55 | 0.00 | - | 7 | 23 | 2,010.00 | 137.91 | 0.00 | - | - | 1 |
| 0.60 | 0.00 | - | 2 | 114 | 2,020.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 27 | 2,030.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 6 | 54 | 2,040.00 | 183.71 | 0.00 | - | 2 | 3 |
| 0.40 | +0.01 | +2.56% | 10 | 37 | 2,050.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 7 | 33 | 2,060.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 100 | 77 | 2,070.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 27 | 2,080.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 100 | 55 | 2,090.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 9 | 24 | 2,100.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 28 | 18 | 2,110.00 | - | - | - | - | - |
| 6.16 | 0.00 | - | 2 | 5 | 2,120.00 | - | - | - | - | - |
| 0.18 | -0.11 | -37.93% | 1 | 9 | 2,130.00 | - | - | - | - | - |
| 0.15 | -2.76 | -94.85% | 1 | 5 | 2,140.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 12 | 2,150.00 | - | - | - | - | - |
| 19.29 | 0.00 | - | 3 | 3 | 2,160.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 6 | 2,170.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | - | 1 | 2,180.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 286.33 | 0.00 | - | - | 2 |
| 0.20 | 0.00 | - | 20 | 23 | 2,200.00 | 295.83 | 0.00 | - | - | 2 |
| 1.17 | 0.00 | - | 2 | 5 | 2,210.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 3 | 2,250.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 37 | 2,300.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 2,500.00 | - | - | - | - | - |
| - | - | - | - | - | 2,600.00 | 717.47 | 0.00 | - | 10 | 10 |
© 2023 Yahoo. All rights reserved.
