Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,451.26 | 0.00 | - | - | 0 | 400.00 | 3.81 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 500.00 | 3.60 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 600.00 | 9.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 700.00 | 9.75 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 800.00 | 14.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 900.00 | 20.85 | 0.00 | - | 1 | 259 |
| 850.00 | 0.00 | - | 3 | 13 | 1,000.00 | 27.00 | 0.00 | - | 330 | 941 |
| 1,235.50 | 0.00 | - | - | 5 | 1,050.00 | 27.20 | 0.00 | - | 16 | 31 |
| 652.76 | 0.00 | - | 11 | 14 | 1,100.00 | 42.92 | 0.00 | - | 11 | 16 |
| 611.51 | 0.00 | - | 11 | 14 | 1,150.00 | 46.00 | 0.00 | - | 1 | 12 |
| 1,203.46 | 0.00 | - | - | 0 | 1,200.00 | 53.90 | 0.00 | - | 2 | 258 |
| 647.80 | 0.00 | - | 6 | 6 | 1,250.00 | 66.50 | 0.00 | - | 6 | 72 |
| 619.93 | 0.00 | - | 6 | 6 | 1,300.00 | 68.00 | -4.21 | -5.83% | 1,100 | 117 |
| - | - | - | - | - | 1,350.00 | 67.45 | 0.00 | - | 600 | 622 |
| - | - | - | - | - | 1,400.00 | 70.20 | 0.00 | - | 24 | 270 |
| 727.50 | 0.00 | - | - | 1 | 1,450.00 | 99.68 | 0.00 | - | 165 | 2,403 |
| 994.37 | 0.00 | - | 4 | 379 | 1,500.00 | 109.80 | +0.80 | +0.73% | 44 | 3,845 |
| 725.50 | 0.00 | - | - | 1 | 1,550.00 | 126.94 | +18.69 | +17.27% | 800 | 504 |
| 274.50 | 0.00 | - | 6 | 760 | 1,600.00 | 143.09 | 0.00 | - | 1 | 2,571 |
| 246.60 | 0.00 | - | - | 3 | 1,650.00 | 174.69 | 0.00 | - | 1 | 2,454 |
| 239.43 | +26.30 | +12.34% | 250 | 669 | 1,700.00 | 175.90 | -12.26 | -6.52% | 375 | 2,007 |
| 215.43 | 0.00 | - | 100 | 175 | 1,750.00 | 172.08 | 0.00 | - | 1 | 454 |
| 176.52 | 0.00 | - | 165 | 429 | 1,800.00 | 227.19 | 0.00 | - | 75 | 1,428 |
| 153.20 | 0.00 | - | 5 | 789 | 1,850.00 | 195.28 | 0.00 | - | 2 | 430 |
| 176.33 | 0.00 | - | 50 | 427 | 1,900.00 | 233.17 | 0.00 | - | 50 | 0 |
| 155.10 | 0.00 | - | 1 | 834 | 1,950.00 | 231.08 | 0.00 | - | 125 | 785 |
| 89.59 | 0.00 | - | 12 | 1,722 | 2,000.00 | 324.90 | +68.75 | +26.84% | 176 | 3,237 |
| 169.50 | 0.00 | - | 8 | 225 | 2,050.00 | 246.60 | 0.00 | - | 3 | 467 |
| 63.45 | 0.00 | - | 12 | 1,250 | 2,100.00 | 278.64 | 0.00 | - | 175 | 1,342 |
| 96.00 | 0.00 | - | 1 | 676 | 2,150.00 | 441.17 | 0.00 | - | 1 | 175 |
| 114.58 | 0.00 | - | 1 | 1,477 | 2,200.00 | 371.00 | 0.00 | - | 2 | 1,395 |
| 79.70 | 0.00 | - | 1 | 9 | 2,250.00 | 276.06 | 0.00 | - | 7 | 134 |
| 60.00 | 0.00 | - | 1 | 194 | 2,300.00 | 290.00 | 0.00 | - | 50 | 221 |
| 50.00 | 0.00 | - | 1 | 0 | 2,350.00 | 305.75 | 0.00 | - | 1 | 14 |
| 52.00 | 0.00 | - | 30 | 63 | 2,400.00 | 401.06 | 0.00 | - | 1 | 8 |
| 75.90 | 0.00 | - | 1 | 7 | 2,450.00 | 588.78 | 0.00 | - | 1 | 2 |
| 42.58 | 0.00 | - | 1 | 1,404 | 2,500.00 | 425.20 | 0.00 | - | - | 2 |
| 14.74 | 0.00 | - | 1 | 237 | 2,550.00 | 682.10 | 0.00 | - | 1 | 1 |
| 41.10 | 0.00 | - | 5 | 10 | 2,600.00 | 558.00 | 0.00 | - | - | 1 |
| 19.94 | 0.00 | - | 20 | 23 | 2,650.00 | - | - | - | - | - |
| 14.23 | 0.00 | - | 2 | 10 | 2,700.00 | - | - | - | - | - |
| 45.20 | 0.00 | - | 1 | 10 | 2,750.00 | - | - | - | - | - |
| 7.47 | 0.00 | - | 1 | 38 | 2,800.00 | 957.50 | 0.00 | - | 2 | 7 |
| 33.60 | 0.00 | - | 1 | 11 | 2,850.00 | 692.10 | 0.00 | - | - | 6 |
| 7.50 | 0.00 | - | 2 | 16 | 2,900.00 | 808.50 | 0.00 | - | 1 | 1 |
| 67.50 | 0.00 | - | 1 | 2 | 2,950.00 | - | - | - | - | - |
| 3.12 | 0.00 | - | 10 | 32 | 3,000.00 | 1,142.89 | 0.00 | - | 2 | 1 |
| 52.90 | 0.00 | - | 4 | 8 | 3,050.00 | - | - | - | - | - |
| 16.08 | 0.00 | - | 1 | 2 | 3,100.00 | - | - | - | - | - |
| 13.86 | 0.00 | - | 1 | 5 | 3,150.00 | - | - | - | - | - |
| 2.00 | +1.15 | +135.29% | 1 | 51 | 3,200.00 | - | - | - | - | - |
| - | - | - | - | - | 3,250.00 | 1,053.00 | 0.00 | - | - | 1 |
| 0.94 | 0.00 | - | 30 | 11 | 3,300.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 3 | 98 | 3,350.00 | - | - | - | - | - |
| 1.00 | +0.15 | +17.65% | 35 | 172 | 3,400.00 | 1,227.00 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
