^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230915C00950000 | 2023-05-17 2:58PM EDT | 950.00 | 830.55 | 830.80 | 836.70 | 0.00 | - | - | 1 | 69.86% |
| RUT230915C01000000 | 2023-05-25 2:16PM EDT | 1,000.00 | 765.52 | 782.00 | 787.90 | 0.00 | - | 4 | 4 | 66.37% |
| RUT230915C01250000 | 2023-05-02 2:27PM EDT | 1,250.00 | 499.92 | 539.90 | 545.60 | 0.00 | - | 2 | 1 | 50.10% |
| RUT230915C01300000 | 2023-05-02 11:27AM EDT | 1,300.00 | 443.69 | 492.10 | 497.80 | 0.00 | - | 1 | 23 | 48.83% |
| RUT230915C01350000 | 2023-04-10 12:21PM EDT | 1,350.00 | 440.35 | 435.10 | 439.20 | 0.00 | - | 122 | 103 | 39.16% |
| RUT230915C01400000 | 2023-05-22 3:26PM EDT | 1,400.00 | 423.00 | 397.90 | 403.40 | 0.00 | - | 1 | 69 | 42.77% |
| RUT230915C01450000 | 2023-05-18 11:08AM EDT | 1,450.00 | 360.59 | 351.70 | 357.20 | 0.00 | - | 2 | 17 | 39.97% |
| RUT230915C01460000 | 2023-01-31 11:18AM EDT | 1,460.00 | 492.83 | 484.10 | 490.30 | 0.00 | - | - | 20 | 87.39% |
| RUT230915C01470000 | 2023-01-31 11:17AM EDT | 1,470.00 | 483.34 | 475.10 | 481.30 | 0.00 | - | - | 20 | 86.33% |
| RUT230915C01480000 | 2023-01-31 11:20AM EDT | 1,480.00 | 476.14 | 466.20 | 472.40 | 0.00 | - | - | 30 | 85.30% |
| RUT230915C01490000 | 2023-02-02 11:23AM EDT | 1,490.00 | 539.44 | 480.20 | 487.10 | 0.00 | - | - | 40 | 91.45% |
| RUT230915C01500000 | 2023-05-23 12:07PM EDT | 1,500.00 | 346.76 | 306.50 | 311.80 | 0.00 | - | 30 | 462 | 37.26% |
| RUT230915C01510000 | 2023-03-20 10:37AM EDT | 1,510.00 | 315.96 | 322.70 | 327.10 | 0.00 | - | 22 | 61 | 45.52% |
| RUT230915C01520000 | 2023-01-30 12:32PM EDT | 1,520.00 | 437.39 | 427.00 | 433.00 | 0.00 | - | - | 10 | 80.06% |
| RUT230915C01530000 | 2023-03-20 11:19AM EDT | 1,530.00 | 298.76 | 303.60 | 308.80 | 0.00 | - | 23 | 26 | 44.01% |
| RUT230915C01540000 | 2023-03-23 1:33PM EDT | 1,540.00 | 259.92 | 297.70 | 302.10 | 0.00 | - | 23 | 42 | 44.05% |
| RUT230915C01550000 | 2023-05-23 11:33AM EDT | 1,550.00 | 304.62 | 262.40 | 267.50 | 0.00 | - | 2 | 399 | 34.65% |
| RUT230915C01560000 | 2023-05-16 4:03PM EDT | 1,560.00 | 225.81 | 253.80 | 259.00 | 0.00 | - | 1 | 222 | 34.22% |
| RUT230915C01570000 | 2023-05-23 2:37PM EDT | 1,570.00 | 264.09 | 245.20 | 250.40 | 0.00 | - | 6 | 217 | 33.73% |
| RUT230915C01580000 | 2023-05-15 4:11PM EDT | 1,580.00 | 232.33 | 236.70 | 241.80 | 0.00 | - | 4 | 366 | 33.22% |
| RUT230915C01590000 | 2023-05-17 10:07AM EDT | 1,590.00 | 206.30 | 228.30 | 233.40 | 0.00 | - | 2 | 362 | 32.76% |
| RUT230915C01600000 | 2023-05-25 11:32AM EDT | 1,600.00 | 197.92 | 220.00 | 225.00 | 0.00 | - | 2 | 696 | 32.28% |
| RUT230915C01610000 | 2023-05-18 10:21AM EDT | 1,610.00 | 219.27 | 211.70 | 216.70 | 0.00 | - | 2 | 138 | 31.82% |
| RUT230915C01620000 | 2023-05-22 10:05AM EDT | 1,620.00 | 213.27 | 203.50 | 208.40 | 0.00 | - | 65 | 184 | 31.33% |
| RUT230915C01630000 | 2023-05-10 2:35PM EDT | 1,630.00 | 188.17 | 195.40 | 200.30 | 0.00 | - | 2 | 264 | 30.88% |
| RUT230915C01640000 | 2023-05-23 1:44PM EDT | 1,640.00 | 213.46 | 187.40 | 192.20 | 0.00 | - | 10 | 33 | 30.41% |
| RUT230915C01650000 | 2023-05-26 1:27PM EDT | 1,650.00 | 178.94 | 179.50 | 184.30 | +19.32 | +12.10% | 2 | 11 | 29.98% |
| RUT230915C01660000 | 2023-05-15 10:16AM EDT | 1,660.00 | 159.62 | 171.70 | 176.40 | 0.00 | - | 2 | 5 | 29.52% |
| RUT230915C01680000 | 2023-03-27 9:33AM EDT | 1,680.00 | 175.18 | 138.80 | 141.80 | 0.00 | - | 2 | 101 | 23.16% |
| RUT230915C01690000 | 2023-03-09 2:48PM EDT | 1,690.00 | 239.19 | 160.80 | 162.80 | 0.00 | - | 2 | 3 | 30.79% |
| RUT230915C01700000 | 2023-05-26 1:27PM EDT | 1,700.00 | 141.17 | 141.50 | 146.00 | +17.27 | +13.94% | 2 | 447 | 27.76% |
| RUT230915C01710000 | 2023-01-27 1:50PM EDT | 1,710.00 | 285.38 | 267.10 | 270.10 | 0.00 | - | 10 | 5 | 62.11% |
| RUT230915C01720000 | 2023-05-02 11:24AM EDT | 1,720.00 | 104.94 | 127.10 | 131.40 | 0.00 | - | 1 | 100 | 26.87% |
| RUT230915C01740000 | 2023-05-24 2:50PM EDT | 1,740.00 | 112.45 | 113.30 | 117.50 | +22.27 | +24.70% | - | 6 | 26.04% |
| RUT230915C01750000 | 2023-05-24 3:03PM EDT | 1,750.00 | 104.58 | 107.20 | 110.60 | 0.00 | - | 2 | 2,950 | 25.59% |
| RUT230915C01760000 | 2023-05-24 2:20PM EDT | 1,760.00 | 99.03 | 100.20 | 104.20 | 0.00 | - | 2 | 33 | 25.23% |
| RUT230915C01770000 | 2023-05-25 2:43PM EDT | 1,770.00 | 83.13 | 93.90 | 97.80 | 0.00 | - | 3 | 25 | 24.83% |
| RUT230915C01780000 | 2023-05-24 2:45PM EDT | 1,780.00 | 88.01 | 87.70 | 91.60 | 0.00 | - | 40 | 154 | 24.44% |
| RUT230915C01790000 | 2023-05-24 2:51PM EDT | 1,790.00 | 82.01 | 81.80 | 85.60 | 0.00 | - | 44 | 63 | 24.06% |
| RUT230915C01800000 | 2023-05-24 2:24PM EDT | 1,800.00 | 75.75 | 76.50 | 79.70 | 0.00 | - | 2 | 2,761 | 23.67% |
| RUT230915C01810000 | 2023-05-24 2:47PM EDT | 1,810.00 | 71.14 | 71.80 | 74.10 | 0.00 | - | 24 | 14 | 23.31% |
| RUT230915C01820000 | 2023-05-25 3:09PM EDT | 1,820.00 | 58.40 | 66.40 | 68.70 | 0.00 | - | 4 | 143 | 22.95% |
| RUT230915C01830000 | 2023-05-25 12:21PM EDT | 1,830.00 | 52.30 | 61.30 | 63.50 | 0.00 | - | 2 | 220 | 22.60% |
| RUT230915C01840000 | 2023-05-24 3:06PM EDT | 1,840.00 | 55.70 | 56.40 | 58.10 | 0.00 | - | 5 | 61 | 22.14% |
| RUT230915C01850000 | 2023-05-25 2:47PM EDT | 1,850.00 | 43.88 | 51.80 | 53.40 | 0.00 | - | 59 | 998 | 21.81% |
| RUT230915C01860000 | 2023-05-26 3:56PM EDT | 1,860.00 | 47.95 | 47.30 | 48.90 | +4.11 | +9.38% | 1 | 29 | 21.49% |
| RUT230915C01870000 | 2023-05-25 10:03AM EDT | 1,870.00 | 39.86 | 43.10 | 44.60 | 0.00 | - | 5 | 447 | 21.16% |
| RUT230915C01880000 | 2023-05-25 2:47PM EDT | 1,880.00 | 32.92 | 39.20 | 40.70 | 0.00 | - | 31 | 473 | 20.89% |
| RUT230915C01890000 | 2023-05-25 12:21PM EDT | 1,890.00 | 29.90 | 35.50 | 37.40 | 0.00 | - | 4 | 79 | 20.74% |
| RUT230915C01900000 | 2023-05-26 2:12PM EDT | 1,900.00 | 30.82 | 32.10 | 33.10 | +3.94 | +14.66% | 4 | 3,376 | 20.23% |
| RUT230915C01910000 | 2023-05-22 12:27PM EDT | 1,910.00 | 38.10 | 28.90 | 30.60 | 0.00 | - | 4 | 44 | 20.20% |
| RUT230915C01920000 | 2023-05-26 2:12PM EDT | 1,920.00 | 24.86 | 25.90 | 27.60 | -1.17 | -4.49% | 2 | 215 | 19.96% |
| RUT230915C01930000 | 2023-05-24 3:18PM EDT | 1,930.00 | 24.00 | 23.20 | 24.10 | 0.00 | - | 16 | 37 | 19.50% |
| RUT230915C01940000 | 2023-05-24 10:04AM EDT | 1,940.00 | 21.80 | 20.70 | 21.60 | 0.00 | - | 6 | 84 | 19.29% |
| RUT230915C01950000 | 2023-05-24 9:58AM EDT | 1,950.00 | 19.00 | 18.40 | 19.30 | 0.00 | - | 5 | 392 | 19.10% |
| RUT230915C01960000 | 2023-05-05 11:28AM EDT | 1,960.00 | 18.62 | 16.30 | 17.20 | 0.00 | - | 5 | 17 | 18.91% |
| RUT230915C01970000 | 2023-05-24 10:01AM EDT | 1,970.00 | 15.60 | 14.50 | 15.30 | 0.00 | - | 42 | 248 | 18.74% |
| RUT230915C01980000 | 2023-04-28 2:05PM EDT | 1,980.00 | 17.48 | 12.80 | 13.60 | 0.00 | - | 1 | 32 | 18.59% |
| RUT230915C01990000 | 2023-04-28 4:00PM EDT | 1,990.00 | 15.08 | 11.30 | 12.10 | 0.00 | - | 5 | 13 | 18.47% |
| RUT230915C02000000 | 2023-05-25 9:39AM EDT | 2,000.00 | 9.20 | 10.00 | 10.70 | 0.00 | - | 29 | 1,451 | 18.33% |
| RUT230915C02010000 | 2023-05-25 9:36AM EDT | 2,010.00 | 8.73 | 8.80 | 9.50 | 0.00 | - | 1 | 40 | 18.24% |
| RUT230915C02020000 | 2023-05-11 1:45PM EDT | 2,020.00 | 7.08 | 7.80 | 8.50 | 0.00 | - | 1 | 9 | 18.19% |
| RUT230915C02030000 | 2023-05-25 11:51AM EDT | 2,030.00 | 5.50 | 6.80 | 7.50 | 0.00 | - | 33 | 48 | 18.10% |
| RUT230915C02040000 | 2023-05-25 10:24AM EDT | 2,040.00 | 5.00 | 6.00 | 6.70 | 0.00 | - | 34 | 36 | 18.07% |
| RUT230915C02050000 | 2023-05-16 1:56PM EDT | 2,050.00 | 3.85 | 5.30 | 6.00 | 0.00 | - | 1 | 318 | 18.06% |
| RUT230915C02060000 | 2023-03-29 2:26PM EDT | 2,060.00 | 15.80 | 5.80 | 7.10 | 0.00 | - | 8 | 48 | 19.26% |
| RUT230915C02070000 | 2023-02-23 11:36AM EDT | 2,070.00 | 66.20 | 11.70 | 13.80 | 0.00 | - | 44 | 39 | 23.48% |
| RUT230915C02080000 | 2023-04-28 3:35PM EDT | 2,080.00 | 4.83 | 3.70 | 4.30 | 0.00 | - | 400 | 459 | 18.05% |
| RUT230915C02090000 | 2023-03-29 3:50PM EDT | 2,090.00 | 12.70 | 3.80 | 4.80 | 0.00 | - | 2 | 27 | 18.90% |
| RUT230915C02100000 | 2023-04-27 11:25AM EDT | 2,100.00 | 2.85 | 2.90 | 3.40 | 0.00 | - | 2 | 2,391 | 18.02% |
| RUT230915C02110000 | 2023-04-17 11:31AM EDT | 2,110.00 | 8.75 | 2.50 | 3.20 | 0.00 | - | 6 | 21 | 18.21% |
| RUT230915C02120000 | 2023-05-12 10:46AM EDT | 2,120.00 | 2.05 | 2.25 | 2.75 | 0.00 | - | 4 | 440 | 18.09% |
| RUT230915C02130000 | 2023-05-02 10:30AM EDT | 2,130.00 | 1.93 | 2.00 | 2.50 | 0.00 | - | 1 | 14 | 18.16% |
| RUT230915C02140000 | 2023-03-29 11:40AM EDT | 2,140.00 | 7.10 | 1.85 | 2.75 | 0.00 | - | 2 | 17 | 18.85% |
| RUT230915C02150000 | 2023-05-02 10:30AM EDT | 2,150.00 | 1.59 | 1.55 | 2.05 | 0.00 | - | 2 | 57 | 18.28% |
| RUT230915C02160000 | 2023-04-06 10:45AM EDT | 2,160.00 | 4.30 | 1.35 | 2.40 | 0.00 | - | 6 | 189 | 19.14% |
| RUT230915C02170000 | 2023-05-01 2:18PM EDT | 2,170.00 | 1.54 | 1.20 | 1.75 | 0.00 | - | 30 | 25 | 18.52% |
| RUT230915C02180000 | 2023-05-01 2:18PM EDT | 2,180.00 | 1.35 | 1.10 | 1.60 | 0.00 | - | 30 | 19 | 18.60% |
| RUT230915C02200000 | 2023-05-02 10:30AM EDT | 2,200.00 | 0.95 | 0.85 | 1.60 | 0.00 | - | 1 | 237 | 19.28% |
| RUT230915C02250000 | 2023-04-21 1:20PM EDT | 2,250.00 | 1.40 | 0.40 | 1.00 | 0.00 | - | 1 | 950 | 19.58% |
| RUT230915C02300000 | 2023-03-24 12:47PM EDT | 2,300.00 | 1.15 | 0.55 | 1.40 | 0.00 | - | 1 | 24 | 22.10% |
| RUT230915C02350000 | 2023-02-03 3:28PM EDT | 2,350.00 | 18.14 | 8.20 | 8.90 | 0.00 | - | 3 | 160 | 32.52% |
| RUT230915C02400000 | 2023-05-11 2:43PM EDT | 2,400.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 2 | 577 | 22.06% |
| RUT230915C02450000 | 2023-02-21 3:09PM EDT | 2,450.00 | 3.40 | 0.05 | 1.00 | 0.00 | - | 1 | 4 | 25.39% |
| RUT230915C02500000 | 2023-03-10 1:32PM EDT | 2,500.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 24.62% |
| RUT230915C02550000 | 2023-02-28 3:13PM EDT | 2,550.00 | 1.55 | 0.05 | 0.50 | 0.00 | - | 2 | 9 | 25.86% |
| RUT230915C02600000 | 2022-12-28 2:44PM EDT | 2,600.00 | 1.80 | 1.00 | 1.75 | 0.00 | - | 2 | 1 | 31.53% |
| RUT230915C02650000 | 2023-04-17 11:11AM EDT | 2,650.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 10 | 27.91% |
| RUT230915C02700000 | 2023-05-17 2:58PM EDT | 2,700.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 29.36% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230915P00950000 | 2023-05-23 2:20PM EDT | 950.00 | 1.70 | 1.50 | 2.00 | 0.00 | - | 2 | 952 | 51.53% |
| RUT230915P01000000 | 2023-05-26 3:24PM EDT | 1,000.00 | 2.15 | 2.00 | 2.55 | -0.36 | -14.34% | 1 | 178 | 50.34% |
| RUT230915P01050000 | 2023-05-25 10:52AM EDT | 1,050.00 | 3.13 | 2.45 | 2.95 | 0.00 | - | 500 | 738 | 47.56% |
| RUT230915P01100000 | 2023-05-17 9:49AM EDT | 1,100.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 3 | 887 | 45.25% |
| RUT230915P01150000 | 2023-05-23 11:47AM EDT | 1,150.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 2 | 4,550 | 42.84% |
| RUT230915P01200000 | 2023-05-25 9:40AM EDT | 1,200.00 | 5.75 | 4.60 | 5.20 | 0.00 | - | 5 | 366 | 40.58% |
| RUT230915P01250000 | 2023-05-23 1:30PM EDT | 1,250.00 | 6.06 | 5.70 | 6.30 | 0.00 | - | 2 | 498 | 38.37% |
| RUT230915P01300000 | 2023-05-24 3:03PM EDT | 1,300.00 | 9.20 | 7.10 | 7.70 | 0.00 | - | 39 | 323 | 36.26% |
| RUT230915P01350000 | 2023-05-26 10:51AM EDT | 1,350.00 | 9.50 | 8.90 | 9.50 | -1.80 | -15.93% | 2 | 5,169 | 34.24% |
| RUT230915P01400000 | 2023-05-22 9:45AM EDT | 1,400.00 | 11.90 | 11.20 | 11.70 | 0.00 | - | 56 | 7,542 | 32.20% |
| RUT230915P01450000 | 2023-05-25 9:32AM EDT | 1,450.00 | 17.12 | 14.20 | 14.70 | 0.00 | - | 16 | 813 | 30.33% |
| RUT230915P01460000 | 2023-04-04 9:45AM EDT | 1,460.00 | 23.30 | 27.70 | 28.90 | 0.00 | - | 5 | 11 | 36.74% |
| RUT230915P01470000 | 2023-05-17 3:16PM EDT | 1,470.00 | 16.48 | 15.60 | 16.10 | 0.00 | - | 1 | 9 | 29.58% |
| RUT230915P01480000 | 2023-05-09 9:41AM EDT | 1,480.00 | 25.22 | 16.30 | 16.90 | 0.00 | - | 10 | 179 | 29.23% |
| RUT230915P01490000 | 2023-04-05 9:30AM EDT | 1,490.00 | 32.15 | 24.20 | 25.50 | 0.00 | - | 6 | 72 | 32.60% |
| RUT230915P01500000 | 2023-05-15 2:04PM EDT | 1,500.00 | 21.81 | 18.00 | 18.50 | 0.00 | - | 6 | 609 | 28.46% |
| RUT230915P01510000 | 2023-05-24 3:21PM EDT | 1,510.00 | 21.80 | 18.80 | 19.40 | 0.00 | - | 13 | 123 | 28.10% |
| RUT230915P01520000 | 2023-05-04 3:48PM EDT | 1,520.00 | 36.70 | 19.90 | 20.40 | 0.00 | - | 18 | 34 | 27.76% |
| RUT230915P01530000 | 2023-05-04 3:48PM EDT | 1,530.00 | 38.42 | 20.90 | 21.40 | 0.00 | - | 18 | 22 | 27.40% |
| RUT230915P01540000 | 2023-05-24 1:06PM EDT | 1,540.00 | 26.50 | 21.80 | 22.50 | 0.00 | - | 21 | 83 | 27.07% |
| RUT230915P01550000 | 2023-05-25 9:32AM EDT | 1,550.00 | 27.43 | 23.10 | 23.60 | 0.00 | - | 40 | 1,150 | 26.70% |
| RUT230915P01560000 | 2023-05-15 11:38AM EDT | 1,560.00 | 29.85 | 24.20 | 24.80 | 0.00 | - | 20 | 240 | 26.35% |
| RUT230915P01570000 | 2023-05-25 1:57PM EDT | 1,570.00 | 31.42 | 25.40 | 26.10 | 0.00 | - | 3 | 192 | 26.02% |
| RUT230915P01580000 | 2023-05-16 2:59PM EDT | 1,580.00 | 34.73 | 26.80 | 27.40 | 0.00 | - | 1 | 10 | 25.66% |
| RUT230915P01590000 | 2023-04-27 12:56PM EDT | 1,590.00 | 41.55 | 28.20 | 28.80 | 0.00 | - | 10 | 13 | 25.32% |
| RUT230915P01600000 | 2023-05-25 10:52AM EDT | 1,600.00 | 36.55 | 29.60 | 30.30 | 0.00 | - | 100 | 3,216 | 24.98% |
| RUT230915P01610000 | 2023-05-19 10:38AM EDT | 1,610.00 | 29.90 | 31.20 | 31.90 | 0.00 | - | 1 | 19 | 24.65% |
| RUT230915P01620000 | 2023-05-24 10:35AM EDT | 1,620.00 | 38.91 | 32.70 | 33.50 | 0.00 | - | 8 | 91 | 24.28% |
| RUT230915P01630000 | 2023-05-24 2:58PM EDT | 1,630.00 | 41.12 | 34.40 | 35.20 | 0.00 | - | 6 | 216 | 23.93% |
| RUT230915P01640000 | 2023-05-24 3:15PM EDT | 1,640.00 | 42.32 | 36.40 | 37.10 | 0.00 | - | 15 | 216 | 23.60% |
| RUT230915P01650000 | 2023-05-25 1:57PM EDT | 1,650.00 | 46.43 | 38.20 | 39.00 | 0.00 | - | 24 | 2,900 | 23.25% |
| RUT230915P01660000 | 2023-05-22 2:55PM EDT | 1,660.00 | 37.30 | 40.10 | 41.80 | 0.00 | - | 2 | 28 | 23.14% |
| RUT230915P01670000 | 2023-05-17 1:38PM EDT | 1,670.00 | 44.65 | 42.20 | 43.90 | 0.00 | - | 1 | 16 | 22.77% |
| RUT230915P01680000 | 2023-05-26 9:47AM EDT | 1,680.00 | 49.22 | 44.40 | 46.20 | +5.04 | +11.41% | 1 | 59 | 22.43% |
| RUT230915P01690000 | 2023-05-24 10:35AM EDT | 1,690.00 | 54.18 | 46.70 | 48.50 | 0.00 | - | 16 | 48 | 22.05% |
| RUT230915P01700000 | 2023-05-26 3:32PM EDT | 1,700.00 | 50.82 | 49.10 | 50.50 | -9.18 | -15.30% | 2 | 1,680 | 21.55% |
| RUT230915P01710000 | 2023-05-26 11:05AM EDT | 1,710.00 | 54.50 | 51.80 | 52.80 | +3.40 | +6.65% | 4 | 199 | 21.10% |
| RUT230915P01720000 | 2023-05-24 1:46PM EDT | 1,720.00 | 61.22 | 54.50 | 55.50 | 0.00 | - | 1 | 216 | 20.73% |
| RUT230915P01730000 | 2023-05-23 2:37PM EDT | 1,730.00 | 57.00 | 57.30 | 58.70 | 0.00 | - | 1 | 463 | 20.44% |
| RUT230915P01740000 | 2023-05-23 9:32AM EDT | 1,740.00 | 56.80 | 60.20 | 61.70 | 0.00 | - | 5 | 112 | 20.06% |
| RUT230915P01750000 | 2023-05-26 3:32PM EDT | 1,750.00 | 65.04 | 63.40 | 64.80 | -7.96 | -10.90% | 6 | 4,765 | 19.65% |
| RUT230915P01760000 | 2023-05-25 2:09PM EDT | 1,760.00 | 78.50 | 66.70 | 68.70 | 0.00 | - | 154 | 248 | 19.41% |
| RUT230915P01770000 | 2023-05-25 10:49AM EDT | 1,770.00 | 83.80 | 70.00 | 72.20 | 0.00 | - | 10 | 135 | 19.01% |
| RUT230915P01780000 | 2023-05-25 9:39AM EDT | 1,780.00 | 84.00 | 73.80 | 76.00 | 0.00 | - | 10 | 112 | 18.64% |
| RUT230915P01790000 | 2023-05-08 3:30PM EDT | 1,790.00 | 97.70 | 77.60 | 79.90 | 0.00 | - | 46 | 151 | 18.24% |
| RUT230915P01800000 | 2023-05-26 3:32PM EDT | 1,800.00 | 83.49 | 81.60 | 83.30 | -7.94 | -8.68% | 19 | 3,215 | 17.64% |
| RUT230915P01810000 | 2023-05-26 2:36PM EDT | 1,810.00 | 88.46 | 85.80 | 87.20 | -5.95 | -6.30% | 2 | 48 | 17.12% |
| RUT230915P01820000 | 2023-05-24 1:55PM EDT | 1,820.00 | 99.12 | 90.20 | 92.70 | 0.00 | - | 8 | 163 | 16.94% |
| RUT230915P01830000 | 2023-05-24 1:57PM EDT | 1,830.00 | 103.97 | 94.90 | 97.40 | 0.00 | - | 4 | 103 | 16.48% |
| RUT230915P01840000 | 2023-05-23 11:44AM EDT | 1,840.00 | 83.41 | 99.70 | 101.30 | 0.00 | - | 1 | 84 | 15.73% |
| RUT230915P01850000 | 2023-05-19 10:20AM EDT | 1,850.00 | 98.80 | 103.90 | 107.60 | 0.00 | - | 1,200 | 1,836 | 15.55% |
| RUT230915P01860000 | 2023-02-21 11:18AM EDT | 1,860.00 | 94.61 | 151.20 | 153.30 | 0.00 | - | 1 | 3 | 26.20% |
| RUT230915P01870000 | 2023-05-04 10:40AM EDT | 1,870.00 | 172.10 | 114.90 | 118.90 | 0.00 | - | 3 | 30 | 14.55% |
| RUT230915P01880000 | 2023-05-11 9:58AM EDT | 1,880.00 | 147.90 | 120.70 | 124.80 | 0.00 | - | 3 | 461 | 13.95% |
| RUT230915P01890000 | 2023-03-06 1:54PM EDT | 1,890.00 | 96.90 | 163.50 | 165.30 | 0.00 | - | 3 | 45 | 23.88% |
| RUT230915P01900000 | 2023-05-23 12:36PM EDT | 1,900.00 | 118.16 | 133.30 | 137.40 | 0.00 | - | 23 | 715 | 12.56% |
| RUT230915P01910000 | 2023-03-03 4:40PM EDT | 1,910.00 | 97.10 | 144.30 | 148.10 | 0.00 | - | 11 | 56 | 13.46% |
| RUT230915P01920000 | 2023-03-23 11:10AM EDT | 1,920.00 | 180.55 | 144.90 | 148.20 | 0.00 | - | 1 | 18 | 8.20% |
| RUT230915P01930000 | 2023-04-26 12:48PM EDT | 1,930.00 | 185.23 | 153.60 | 158.10 | 0.00 | - | 2 | 37 | 8.50% |
| RUT230915P01940000 | 2023-02-21 11:40AM EDT | 1,940.00 | 123.40 | 200.20 | 202.90 | 0.00 | - | - | 5 | 24.03% |
| RUT230915P01950000 | 2023-05-23 2:21PM EDT | 1,950.00 | 158.41 | 168.50 | 173.20 | 0.00 | - | 42 | 1,022 | 0.00% |
| RUT230915P01960000 | 2023-02-21 11:42AM EDT | 1,960.00 | 130.60 | 212.70 | 215.60 | 0.00 | - | 16 | 28 | 23.04% |
| RUT230915P01970000 | 2023-02-21 3:16PM EDT | 1,970.00 | 146.20 | 244.40 | 248.60 | 0.00 | - | 1 | 1 | 30.93% |
| RUT230915P01980000 | 2023-05-23 10:18AM EDT | 1,980.00 | 169.41 | 192.20 | 197.20 | 0.00 | - | 48 | 55 | 0.00% |
| RUT230915P01990000 | 2023-05-23 10:18AM EDT | 1,990.00 | 176.98 | 200.50 | 205.60 | 0.00 | - | 3 | 37 | 0.00% |
| RUT230915P02000000 | 2023-05-18 12:15PM EDT | 2,000.00 | 215.20 | 208.90 | 214.10 | 0.00 | - | 2 | 339 | 0.00% |
| RUT230915P02010000 | 2023-03-10 2:48PM EDT | 2,010.00 | 252.10 | 242.10 | 248.10 | 0.00 | - | 1 | 26 | 19.10% |
| RUT230915P02030000 | 2023-02-08 4:35PM EDT | 2,030.00 | 146.40 | 249.80 | 253.30 | 0.00 | - | - | 4 | 0.00% |
| RUT230915P02040000 | 2023-02-09 11:13AM EDT | 2,040.00 | 145.70 | 257.10 | 260.70 | 0.00 | - | - | 3 | 0.00% |
| RUT230915P02080000 | 2023-02-24 12:29PM EDT | 2,080.00 | 205.19 | 318.20 | 326.50 | 0.00 | - | 190 | 191 | 26.65% |
| RUT230915P02090000 | 2023-05-04 11:59AM EDT | 2,090.00 | 357.49 | 290.30 | 296.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUT230915P02100000 | 2023-05-04 11:59AM EDT | 2,100.00 | 367.08 | 299.80 | 305.50 | 0.00 | - | 10 | 258 | 0.00% |
| RUT230915P02110000 | 2023-02-03 11:28AM EDT | 2,110.00 | 157.79 | 189.60 | 194.80 | 0.00 | - | 2 | 41 | 0.00% |
| RUT230915P02120000 | 2023-05-05 2:25PM EDT | 2,120.00 | 338.00 | 318.80 | 324.50 | 0.00 | - | 1 | 31 | 0.00% |
| RUT230915P02130000 | 2023-02-01 1:06PM EDT | 2,130.00 | 212.43 | 202.20 | 207.60 | 0.00 | - | - | 10 | 0.00% |
| RUT230915P02140000 | 2023-02-02 12:17PM EDT | 2,140.00 | 173.71 | 208.80 | 214.20 | 0.00 | - | - | 10 | 0.00% |
| RUT230915P02150000 | 2023-03-07 2:08PM EDT | 2,150.00 | 249.50 | 363.60 | 370.20 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230915P02200000 | 2023-02-03 1:29PM EDT | 2,200.00 | 205.82 | 250.90 | 256.80 | 0.00 | - | 24 | 12 | 0.00% |
| RUT230915P02250000 | 2022-12-29 4:53PM EDT | 2,250.00 | 439.50 | 302.40 | 310.70 | 0.00 | - | 5 | 6 | 0.00% |
| RUT230915P02400000 | 2023-01-18 2:49PM EDT | 2,400.00 | 477.97 | 405.50 | 411.70 | 0.00 | - | - | 1 | 0.00% |
| RUT230915P02450000 | 2023-01-18 2:49PM EDT | 2,450.00 | 523.57 | 451.30 | 457.70 | 0.00 | - | - | 1 | 0.00% |
| RUT230915P02700000 | 2023-05-17 2:58PM EDT | 2,700.00 | 891.56 | 886.80 | 892.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.