Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240315C00900000 | 2023-05-12 11:38AM EST | 900.00 | 854.52 | 981.70 | 992.00 | 0.00 | - | 1 | 1 | 69.32% |
| RUT240315C01000000 | 2023-09-18 11:56AM EST | 1,000.00 | 858.55 | 742.70 | 747.00 | 0.00 | - | 13 | 15 | 0.00% |
| RUT240315C01200000 | 2023-12-05 1:33PM EST | 1,200.00 | 673.55 | 694.80 | 698.60 | 0.00 | - | - | 970 | 58.46% |
| RUT240315C01250000 | 2023-12-08 2:57PM EST | 1,250.00 | 644.48 | 645.80 | 649.60 | 0.00 | - | - | 1 | 55.01% |
| RUT240315C01300000 | 2023-10-06 12:36PM EST | 1,300.00 | 480.00 | 480.80 | 486.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240315C01390000 | 2023-10-27 11:05AM EST | 1,390.00 | 295.20 | 434.00 | 439.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240315C01400000 | 2023-08-18 9:19AM EST | 1,400.00 | 498.00 | 483.20 | 485.60 | 0.00 | - | 1 | 7 | 28.57% |
| RUT240315C01410000 | 2023-03-23 2:32PM EST | 1,410.00 | 395.32 | 451.90 | 463.80 | 0.00 | - | - | 0 | 0.00% |
| RUT240315C01420000 | 2023-03-22 11:05AM EST | 1,420.00 | 432.05 | 443.60 | 455.40 | 0.00 | - | - | 0 | 0.00% |
| RUT240315C01430000 | 2023-04-11 9:42AM EST | 1,430.00 | 435.11 | 388.40 | 396.80 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240315C01440000 | 2023-05-22 8:44AM EST | 1,440.00 | 418.50 | 473.40 | 480.00 | 0.00 | - | - | 1 | 50.53% |
| RUT240315C01460000 | 2023-05-04 10:05AM EST | 1,460.00 | 344.20 | 436.20 | 446.60 | 0.00 | - | - | 9 | 43.29% |
| RUT240315C01480000 | 2023-05-08 1:11PM EST | 1,480.00 | 358.40 | 455.10 | 462.90 | 0.00 | - | - | 10 | 56.80% |
| RUT240315C01500000 | 2023-12-06 10:02AM EST | 1,500.00 | 411.90 | 402.70 | 406.20 | 0.00 | - | 3 | 50 | 39.66% |
| RUT240315C01510000 | 2023-10-26 10:39AM EST | 1,510.00 | 212.97 | 320.00 | 324.90 | 0.00 | - | - | 0 | 0.00% |
| RUT240315C01520000 | 2023-10-26 10:41AM EST | 1,520.00 | 204.00 | 310.70 | 315.60 | 0.00 | - | - | 0 | 0.00% |
| RUT240315C01530000 | 2023-10-30 2:24PM EST | 1,530.00 | 183.14 | 299.70 | 303.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT240315C01540000 | 2023-11-27 12:07PM EST | 1,540.00 | 287.04 | 364.40 | 367.90 | 0.00 | - | 6 | 15 | 37.17% |
| RUT240315C01550000 | 2023-12-06 10:02AM EST | 1,550.00 | 364.25 | 354.80 | 358.30 | 0.00 | - | 3 | 122 | 36.52% |
| RUT240315C01560000 | 2023-11-02 10:37AM EST | 1,560.00 | 190.52 | 323.70 | 336.60 | 0.00 | - | - | 1 | 29.30% |
| RUT240315C01580000 | 2023-10-17 2:57PM EST | 1,580.00 | 241.19 | 231.60 | 234.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240315C01590000 | 2023-11-07 10:06AM EST | 1,590.00 | 192.30 | 303.00 | 306.70 | 0.00 | - | - | 1 | 27.12% |
| RUT240315C01600000 | 2023-12-11 10:20AM EST | 1,600.00 | 304.23 | 307.70 | 311.10 | +15.18 | +5.25% | 2 | 456 | 33.56% |
| RUT240315C01610000 | 2023-11-28 11:40AM EST | 1,610.00 | 228.93 | 298.40 | 301.80 | 0.00 | - | 2 | 4 | 33.01% |
| RUT240315C01620000 | 2023-11-07 10:06AM EST | 1,620.00 | 168.50 | 275.40 | 278.90 | 0.00 | - | 1 | 15 | 26.09% |
| RUT240315C01630000 | 2023-10-30 2:24PM EST | 1,630.00 | 112.79 | 209.80 | 212.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240315C01640000 | 2023-08-10 9:18AM EST | 1,640.00 | 377.20 | 274.40 | 278.20 | 0.00 | - | - | 1 | 32.98% |
| RUT240315C01650000 | 2023-12-08 1:15PM EST | 1,650.00 | 256.99 | 261.70 | 265.00 | 0.00 | - | 2 | 185 | 30.83% |
| RUT240315C01660000 | 2023-11-28 10:24AM EST | 1,660.00 | 175.91 | 252.60 | 255.90 | 0.00 | - | 2 | 38 | 30.30% |
| RUT240315C01670000 | 2023-11-10 10:54AM EST | 1,670.00 | 95.70 | 239.30 | 242.50 | 0.00 | - | 1 | 43 | 28.09% |
| RUT240315C01680000 | 2023-11-10 11:05AM EST | 1,680.00 | 92.30 | 230.50 | 233.60 | 0.00 | - | 1 | 141 | 27.64% |
| RUT240315C01690000 | 2023-12-05 11:36AM EST | 1,690.00 | 218.00 | 226.00 | 229.20 | 0.00 | - | 1 | 52 | 28.82% |
| RUT240315C01700000 | 2023-12-06 10:33AM EST | 1,700.00 | 222.61 | 217.30 | 220.50 | 0.00 | - | 1 | 1,153 | 28.36% |
| RUT240315C01710000 | 2023-12-07 9:47AM EST | 1,710.00 | 205.00 | 208.70 | 211.80 | +25.04 | +13.91% | 2 | 48 | 27.88% |
| RUT240315C01720000 | 2023-12-05 1:15PM EST | 1,720.00 | 184.50 | 200.20 | 203.20 | 0.00 | - | 2 | 128 | 27.41% |
| RUT240315C01730000 | 2023-12-06 9:43AM EST | 1,730.00 | 188.96 | 191.80 | 194.80 | 0.00 | - | 1 | 35 | 26.99% |
| RUT240315C01740000 | 2023-11-15 10:25AM EST | 1,740.00 | 146.98 | 183.40 | 186.50 | 0.00 | - | 1 | 172 | 26.58% |
| RUT240315C01750000 | 2023-12-11 12:07PM EST | 1,750.00 | 171.80 | 175.80 | 177.80 | +23.29 | +15.68% | 1 | 792 | 26.01% |
| RUT240315C01760000 | 2023-12-05 9:46AM EST | 1,760.00 | 155.00 | 167.80 | 169.70 | 0.00 | - | 1 | 278 | 25.61% |
| RUT240315C01770000 | 2023-12-06 11:37AM EST | 1,770.00 | 154.52 | 159.90 | 161.80 | 0.00 | - | 1 | 1,511 | 25.23% |
| RUT240315C01780000 | 2023-12-11 2:08PM EST | 1,780.00 | 152.78 | 152.20 | 154.00 | +15.18 | +11.03% | 16 | 124 | 24.86% |
| RUT240315C01790000 | 2023-12-05 3:16PM EST | 1,790.00 | 131.20 | 144.60 | 146.30 | 0.00 | - | 1 | 23 | 24.48% |
| RUT240315C01800000 | 2023-12-11 2:34PM EST | 1,800.00 | 139.80 | 137.20 | 138.90 | +17.69 | +14.49% | 1 | 1,445 | 24.16% |
| RUT240315C01810000 | 2023-12-06 1:04PM EST | 1,810.00 | 121.00 | 129.90 | 131.60 | 0.00 | - | 2 | 280 | 23.83% |
| RUT240315C01820000 | 2023-12-01 12:35PM EST | 1,820.00 | 103.70 | 122.80 | 124.40 | 0.00 | - | 7 | 186 | 23.49% |
| RUT240315C01830000 | 2023-12-01 12:39PM EST | 1,830.00 | 98.00 | 115.90 | 117.50 | 0.00 | - | 1 | 59 | 23.19% |
| RUT240315C01840000 | 2023-12-01 11:22AM EST | 1,840.00 | 81.12 | 109.20 | 110.70 | 0.00 | - | 7 | 150 | 22.88% |
| RUT240315C01850000 | 2023-12-08 10:03AM EST | 1,850.00 | 105.35 | 102.70 | 104.10 | 0.00 | - | 2 | 2,631 | 22.58% |
| RUT240315C01860000 | 2023-12-08 11:02AM EST | 1,860.00 | 96.50 | 96.50 | 97.80 | 0.00 | - | 1 | 59 | 22.31% |
| RUT240315C01870000 | 2023-12-11 12:13PM EST | 1,870.00 | 87.93 | 90.40 | 91.70 | -6.07 | -6.46% | 3 | 379 | 22.06% |
| RUT240315C01880000 | 2023-12-08 10:58AM EST | 1,880.00 | 85.44 | 84.60 | 85.80 | -0.56 | -0.65% | 1,400 | 952 | 21.81% |
| RUT240315C01890000 | 2023-12-11 3:32PM EST | 1,890.00 | 79.06 | 79.00 | 80.10 | +8.16 | +11.51% | 42 | 158 | 21.56% |
| RUT240315C01900000 | 2023-12-11 4:08PM EST | 1,900.00 | 74.00 | 73.70 | 74.70 | +7.70 | +11.61% | 783 | 2,389 | 21.35% |
| RUT240315C01910000 | 2023-12-11 3:45PM EST | 1,910.00 | 68.60 | 68.60 | 69.50 | +4.06 | +6.29% | 383 | 46 | 21.13% |
| RUT240315C01920000 | 2023-12-11 9:45AM EST | 1,920.00 | 64.00 | 64.00 | 64.60 | -1.80 | -2.74% | 10 | 304 | 20.94% |
| RUT240315C01930000 | 2023-12-08 10:03AM EST | 1,930.00 | 61.63 | 59.30 | 60.00 | 0.00 | - | 2 | 419 | 20.78% |
| RUT240315C01940000 | 2023-12-06 10:43AM EST | 1,940.00 | 58.10 | 54.80 | 55.60 | 0.00 | - | 1 | 85 | 20.62% |
| RUT240315C01950000 | 2023-12-11 12:31PM EST | 1,950.00 | 49.30 | 50.80 | 51.40 | -3.82 | -7.19% | 500 | 1,767 | 20.47% |
| RUT240315C01960000 | 2023-12-11 1:04PM EST | 1,960.00 | 46.70 | 46.70 | 47.50 | +6.60 | +16.46% | 7 | 123 | 20.34% |
| RUT240315C01970000 | 2023-12-07 11:33AM EST | 1,970.00 | 36.80 | 43.00 | 43.80 | 0.00 | - | 6 | 1,969 | 20.21% |
| RUT240315C01980000 | 2023-12-11 12:39PM EST | 1,980.00 | 39.30 | 39.60 | 40.30 | +4.40 | +12.61% | 7 | 41 | 20.08% |
| RUT240315C01990000 | 2023-12-07 11:30AM EST | 1,990.00 | 31.00 | 36.30 | 37.10 | 0.00 | - | 5 | 42 | 19.99% |
| RUT240315C02000000 | 2023-12-11 11:55AM EST | 2,000.00 | 32.79 | 33.30 | 34.10 | -0.66 | -1.97% | 3 | 2,259 | 19.90% |
| RUT240315C02010000 | 2023-12-07 12:31PM EST | 2,010.00 | 30.79 | 30.60 | 31.10 | +5.09 | +19.81% | 1 | 56 | 19.76% |
| RUT240315C02020000 | 2023-12-07 3:45PM EST | 2,020.00 | 25.00 | 28.00 | 28.50 | 0.00 | - | 98 | 125 | 19.68% |
| RUT240315C02030000 | 2023-12-11 11:55AM EST | 2,030.00 | 25.20 | 25.60 | 26.00 | +1.10 | +4.56% | 35 | 62 | 19.59% |
| RUT240315C02040000 | 2023-12-11 3:14PM EST | 2,040.00 | 23.50 | 23.40 | 23.80 | -0.40 | -1.67% | 32 | 2,016 | 19.54% |
| RUT240315C02050000 | 2023-12-11 12:31PM EST | 2,050.00 | 20.86 | 21.30 | 21.70 | -0.59 | -2.75% | 500 | 1,382 | 19.48% |
| RUT240315C02060000 | 2023-12-07 2:04PM EST | 2,060.00 | 17.60 | 19.40 | 19.80 | 0.00 | - | 1 | 20 | 19.44% |
| RUT240315C02070000 | 2023-12-06 2:03PM EST | 2,070.00 | 16.40 | 17.60 | 18.00 | 0.00 | - | 1 | 99 | 19.38% |
| RUT240315C02100000 | 2023-12-11 1:45PM EST | 2,100.00 | 13.66 | 13.20 | 13.60 | +0.22 | +1.64% | 54 | 2,585 | 19.32% |
| RUT240315C02150000 | 2023-12-08 11:11AM EST | 2,150.00 | 7.80 | 8.10 | 8.50 | 0.00 | - | 7 | 1,478 | 19.36% |
| RUT240315C02200000 | 2023-12-11 11:21AM EST | 2,200.00 | 4.89 | 5.00 | 5.40 | -0.86 | -14.96% | 25 | 2,328 | 19.59% |
| RUT240315C02250000 | 2023-12-04 9:30AM EST | 2,250.00 | 2.91 | 3.10 | 3.70 | 0.00 | - | 3 | 150 | 20.14% |
| RUT240315C02300000 | 2023-12-11 3:48PM EST | 2,300.00 | 2.25 | 2.25 | 2.45 | -0.30 | -11.76% | 16 | 881 | 20.54% |
| RUT240315C02350000 | 2023-12-08 2:30PM EST | 2,350.00 | 1.70 | 1.35 | 1.80 | 0.00 | - | 1 | 189 | 21.26% |
| RUT240315C02400000 | 2023-12-08 2:29PM EST | 2,400.00 | 1.20 | 1.00 | 1.25 | 0.00 | - | 2 | 3,502 | 21.74% |
| RUT240315C02450000 | 2023-12-06 10:25AM EST | 2,450.00 | 1.05 | 0.55 | 0.95 | 0.00 | - | 1 | 307 | 22.45% |
| RUT240315C02500000 | 2023-12-07 1:27PM EST | 2,500.00 | 0.65 | 0.35 | 0.75 | 0.00 | - | 4 | 256 | 23.21% |
| RUT240315C02550000 | 2023-12-07 1:01PM EST | 2,550.00 | 0.55 | 0.20 | 0.60 | 0.00 | - | 9 | 134 | 23.95% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240315P01000000 | 2023-11-27 10:57AM EST | 1,000.00 | 0.87 | 0.35 | 0.70 | 0.00 | - | 1 | 256 | 49.46% |
| RUT240315P01050000 | 2023-12-08 9:50AM EST | 1,050.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 2 | 9,484 | 47.00% |
| RUT240315P01100000 | 2023-10-25 10:55AM EST | 1,100.00 | 4.98 | 1.35 | 1.60 | 0.00 | - | 180 | 0 | 47.25% |
| RUT240315P01150000 | 2023-11-07 9:43AM EST | 1,150.00 | 3.40 | 1.20 | 1.40 | 0.00 | - | 50 | 893 | 42.93% |
| RUT240315P01200000 | 2023-11-09 10:25AM EST | 1,200.00 | 3.97 | 1.25 | 1.55 | 0.00 | - | 4 | 40 | 40.15% |
| RUT240315P01250000 | 2023-10-27 2:12PM EST | 1,250.00 | 11.10 | 2.30 | 2.95 | 0.00 | - | 8 | 23 | 40.65% |
| RUT240315P01300000 | 2023-12-06 9:56AM EST | 1,300.00 | 2.45 | 1.70 | 2.05 | 0.00 | - | 6 | 2,004 | 35.16% |
| RUT240315P01350000 | 2023-12-05 12:59PM EST | 1,350.00 | 3.20 | 2.10 | 2.50 | 0.00 | - | 15 | 1,612 | 33.03% |
| RUT240315P01390000 | 2023-11-24 11:51AM EST | 1,390.00 | 4.91 | 2.55 | 3.00 | 0.00 | - | 11 | 7 | 31.46% |
| RUT240315P01400000 | 2023-12-01 10:55AM EST | 1,400.00 | 4.25 | 2.65 | 3.10 | 0.00 | - | 1 | 3,149 | 30.99% |
| RUT240315P01410000 | 2023-12-05 12:59PM EST | 1,410.00 | 4.20 | 2.75 | 3.20 | 0.00 | - | 11 | 26 | 30.53% |
| RUT240315P01420000 | 2023-12-05 12:59PM EST | 1,420.00 | 4.40 | 2.90 | 3.40 | 0.00 | - | 2 | 75 | 30.22% |
| RUT240315P01440000 | 2023-11-15 1:43PM EST | 1,440.00 | 7.70 | 3.10 | 3.60 | 0.00 | - | 96 | 73 | 29.25% |
| RUT240315P01450000 | 2023-12-08 12:16PM EST | 1,450.00 | 4.14 | 3.30 | 3.80 | 0.00 | - | 1 | 1,272 | 28.89% |
| RUT240315P01460000 | 2023-11-14 2:06PM EST | 1,460.00 | 8.90 | 3.40 | 4.00 | 0.00 | - | 8 | 26 | 28.53% |
| RUT240315P01470000 | 2023-12-11 12:53PM EST | 1,470.00 | 4.01 | 3.60 | 4.10 | -1.49 | -27.09% | 10 | 16 | 28.02% |
| RUT240315P01480000 | 2023-12-04 2:18PM EST | 1,480.00 | 5.22 | 3.90 | 4.30 | 0.00 | - | 1,484 | 1,058 | 27.64% |
| RUT240315P01490000 | 2023-12-05 12:58PM EST | 1,490.00 | 6.10 | 4.00 | 4.50 | 0.00 | - | 3 | 13 | 27.24% |
| RUT240315P01500000 | 2023-12-11 10:26AM EST | 1,500.00 | 5.00 | 4.30 | 4.80 | -0.35 | -6.54% | 53 | 3,424 | 26.94% |
| RUT240315P01510000 | 2023-11-24 11:51AM EST | 1,510.00 | 8.99 | 4.50 | 5.00 | 0.00 | - | 11 | 3 | 26.51% |
| RUT240315P01520000 | 2023-11-28 3:04PM EST | 1,520.00 | 9.15 | 4.80 | 5.20 | 0.00 | - | 1 | 114 | 26.08% |
| RUT240315P01530000 | 2023-12-06 9:56AM EST | 1,530.00 | 6.63 | 5.00 | 5.50 | 0.00 | - | 6 | 17 | 25.73% |
| RUT240315P01540000 | 2023-11-16 2:17PM EST | 1,540.00 | 14.49 | 5.30 | 5.80 | 0.00 | - | 18 | 44 | 25.37% |
| RUT240315P01550000 | 2023-12-08 12:16PM EST | 1,550.00 | 7.00 | 5.70 | 6.10 | 0.00 | - | 3 | 1,291 | 24.99% |
| RUT240315P01560000 | 2023-12-06 9:48AM EST | 1,560.00 | 7.83 | 6.00 | 6.50 | 0.00 | - | 2 | 150 | 24.68% |
| RUT240315P01570000 | 2023-12-11 12:53PM EST | 1,570.00 | 6.83 | 6.50 | 6.90 | -4.57 | -40.09% | 10 | 1,154 | 24.35% |
| RUT240315P01580000 | 2023-12-07 9:32AM EST | 1,580.00 | 9.85 | 6.80 | 7.30 | 0.00 | - | 1 | 168 | 24.00% |
| RUT240315P01590000 | 2023-12-01 2:18PM EST | 1,590.00 | 10.21 | 7.30 | 7.80 | 0.00 | - | 16 | 1,153 | 23.71% |
| RUT240315P01600000 | 2023-12-11 2:13PM EST | 1,600.00 | 8.00 | 7.80 | 8.30 | -0.50 | -5.88% | 2,812 | 7,408 | 23.38% |
| RUT240315P01610000 | 2023-12-05 2:45PM EST | 1,610.00 | 11.69 | 8.30 | 8.80 | 0.00 | - | 3 | 136 | 23.04% |
| RUT240315P01620000 | 2023-12-05 1:29PM EST | 1,620.00 | 12.48 | 8.90 | 9.40 | 0.00 | - | 1 | 507 | 22.74% |
| RUT240315P01630000 | 2023-12-01 12:04PM EST | 1,630.00 | 13.30 | 9.50 | 10.10 | 0.00 | - | 23 | 1,078 | 22.48% |
| RUT240315P01640000 | 2023-12-08 2:47PM EST | 1,640.00 | 11.35 | 10.20 | 10.70 | 0.00 | - | 2 | 29 | 22.12% |
| RUT240315P01650000 | 2023-12-11 2:55PM EST | 1,650.00 | 11.10 | 10.90 | 11.50 | -1.02 | -8.42% | 1,001 | 2,001 | 21.86% |
| RUT240315P01660000 | 2023-12-06 10:33AM EST | 1,660.00 | 13.80 | 11.90 | 12.30 | 0.00 | - | 20 | 30 | 21.57% |
| RUT240315P01670000 | 2023-12-07 9:32AM EST | 1,670.00 | 13.56 | 12.70 | 13.10 | -4.29 | -24.03% | 13 | 55 | 21.24% |
| RUT240315P01680000 | 2023-11-27 2:14PM EST | 1,680.00 | 25.24 | 13.60 | 14.10 | 0.00 | - | 1 | 657 | 20.99% |
| RUT240315P01690000 | 2023-12-11 12:53PM EST | 1,690.00 | 15.28 | 14.70 | 15.10 | -0.78 | -4.86% | 9 | 216 | 20.70% |
| RUT240315P01700000 | 2023-12-11 11:24AM EST | 1,700.00 | 17.60 | 15.80 | 16.20 | +0.43 | +2.50% | 2,802 | 3,717 | 20.42% |
| RUT240315P01710000 | 2023-12-11 2:15PM EST | 1,710.00 | 17.10 | 17.00 | 17.60 | -16.50 | -49.11% | 5 | 116 | 20.23% |
| RUT240315P01720000 | 2023-12-11 11:24AM EST | 1,720.00 | 19.48 | 18.40 | 18.90 | -4.66 | -19.30% | 22 | 660 | 19.96% |
| RUT240315P01730000 | 2023-12-07 9:32AM EST | 1,730.00 | 27.25 | 19.80 | 20.30 | 0.00 | - | 1 | 137 | 19.70% |
| RUT240315P01740000 | 2023-12-11 3:45PM EST | 1,740.00 | 22.00 | 21.30 | 21.90 | -4.90 | -18.22% | 445 | 307 | 19.47% |
| RUT240315P01750000 | 2023-12-11 11:50AM EST | 1,750.00 | 24.00 | 23.00 | 23.60 | -0.48 | -1.96% | 507 | 1,863 | 19.23% |
| RUT240315P01760000 | 2023-12-07 1:11PM EST | 1,760.00 | 31.00 | 24.80 | 25.30 | 0.00 | - | 20 | 29 | 18.95% |
| RUT240315P01770000 | 2023-12-01 2:14PM EST | 1,770.00 | 34.22 | 26.70 | 27.20 | 0.00 | - | 11 | 2,421 | 18.69% |
| RUT240315P01780000 | 2023-12-06 10:44AM EST | 1,780.00 | 31.80 | 28.80 | 29.40 | 0.00 | - | 415 | 513 | 18.49% |
| RUT240315P01790000 | 2023-12-06 9:54AM EST | 1,790.00 | 34.30 | 30.90 | 31.70 | 0.00 | - | 10 | 148 | 18.27% |
| RUT240315P01800000 | 2023-12-11 1:26PM EST | 1,800.00 | 33.69 | 33.30 | 34.00 | -1.31 | -3.74% | 1,032 | 2,414 | 18.00% |
| RUT240315P01810000 | 2023-12-08 2:36PM EST | 1,810.00 | 38.30 | 35.90 | 36.60 | 0.00 | - | 5 | 85 | 17.77% |
| RUT240315P01820000 | 2023-12-08 2:36PM EST | 1,820.00 | 41.10 | 38.70 | 39.40 | 0.00 | - | 1 | 114 | 17.55% |
| RUT240315P01830000 | 2023-12-07 1:20PM EST | 1,830.00 | 51.23 | 41.60 | 42.30 | 0.00 | - | 1 | 294 | 17.30% |
| RUT240315P01840000 | 2023-12-08 2:36PM EST | 1,840.00 | 47.40 | 44.80 | 45.40 | 0.00 | - | 6 | 164 | 17.05% |
| RUT240315P01850000 | 2023-12-05 2:57PM EST | 1,850.00 | 58.11 | 48.10 | 48.70 | 0.00 | - | 100 | 3,494 | 16.80% |
| RUT240315P01860000 | 2023-12-06 3:12PM EST | 1,860.00 | 62.50 | 51.60 | 52.20 | 0.00 | - | 1 | 175 | 16.55% |
| RUT240315P01870000 | 2023-12-06 1:11PM EST | 1,870.00 | 64.96 | 55.40 | 56.00 | 0.00 | - | 302 | 327 | 16.31% |
| RUT240315P01880000 | 2023-12-11 3:43PM EST | 1,880.00 | 59.64 | 59.30 | 60.10 | -11.06 | -15.64% | 1,400 | 131 | 16.09% |
| RUT240315P01890000 | 2023-12-11 11:44AM EST | 1,890.00 | 67.50 | 63.50 | 64.30 | -58.60 | -46.47% | 35 | 76 | 15.84% |
| RUT240315P01900000 | 2023-12-11 4:08PM EST | 1,900.00 | 69.00 | 68.00 | 68.80 | -1.19 | -1.70% | 781 | 725 | 15.59% |
| RUT240315P01910000 | 2023-12-11 3:45PM EST | 1,910.00 | 73.70 | 72.80 | 73.60 | -97.90 | -57.05% | 320 | 19 | 15.35% |
| RUT240315P01920000 | 2023-12-11 3:02PM EST | 1,920.00 | 78.40 | 77.70 | 78.60 | -3.10 | -3.80% | 45 | 62 | 15.09% |
| RUT240315P01930000 | 2023-12-11 12:43PM EST | 1,930.00 | 84.50 | 82.90 | 83.80 | -18.00 | -17.56% | 2 | 125 | 14.80% |
| RUT240315P01940000 | 2023-12-11 12:37PM EST | 1,940.00 | 91.00 | 88.30 | 89.30 | -9.70 | -9.63% | 5 | 18 | 14.52% |
| RUT240315P01950000 | 2023-12-05 9:47AM EST | 1,950.00 | 107.20 | 93.90 | 95.10 | 0.00 | - | 1 | 412 | 14.24% |
| RUT240315P01960000 | 2023-12-05 1:55PM EST | 1,960.00 | 116.60 | 99.80 | 101.00 | 0.00 | - | 8 | 28 | 13.89% |
| RUT240315P01970000 | 2023-12-05 3:10PM EST | 1,970.00 | 122.50 | 105.90 | 107.20 | 0.00 | - | 6 | 1,691 | 13.53% |
| RUT240315P01980000 | 2023-12-05 2:50PM EST | 1,980.00 | 129.40 | 112.20 | 113.70 | 0.00 | - | 1 | 43 | 13.16% |
| RUT240315P01990000 | 2023-12-05 1:42PM EST | 1,990.00 | 138.00 | 118.80 | 120.30 | 0.00 | - | 5 | 29 | 12.69% |
| RUT240315P02000000 | 2023-12-07 10:08AM EST | 2,000.00 | 147.29 | 125.60 | 127.20 | 0.00 | - | 51 | 454 | 12.19% |
| RUT240315P02010000 | 2023-12-01 12:34PM EST | 2,010.00 | 154.70 | 132.60 | 134.20 | 0.00 | - | 5 | 65 | 11.53% |
| RUT240315P02020000 | 2023-12-05 9:45AM EST | 2,020.00 | 158.70 | 139.80 | 141.50 | 0.00 | - | 2 | 29 | 10.74% |
| RUT240315P02030000 | 2023-12-07 9:51AM EST | 2,030.00 | 168.80 | 147.20 | 148.90 | 0.00 | - | 1 | 55 | 9.55% |
| RUT240315P02040000 | 2023-12-05 12:21PM EST | 2,040.00 | 172.50 | 154.70 | 156.60 | 0.00 | - | 2 | 46 | 7.03% |
| RUT240315P02050000 | 2023-12-07 9:51AM EST | 2,050.00 | 184.90 | 162.50 | 164.40 | 0.00 | - | 1 | 727 | 0.00% |
| RUT240315P02060000 | 2023-08-07 1:31PM EST | 2,060.00 | 139.00 | 176.80 | 179.40 | 0.00 | - | 5 | 19 | 11.39% |
| RUT240315P02070000 | 2023-09-11 9:08AM EST | 2,070.00 | 195.30 | 261.20 | 264.90 | 0.00 | - | 1 | 27 | 38.22% |
| RUT240315P02100000 | 2023-12-04 2:03PM EST | 2,100.00 | 212.74 | 203.20 | 206.30 | 0.00 | - | 3 | 411 | 0.00% |
| RUT240315P02150000 | 2023-09-15 11:48AM EST | 2,150.00 | 270.10 | 393.90 | 398.90 | 0.00 | - | 6 | 35 | 58.50% |
| RUT240315P02200000 | 2023-09-18 11:56AM EST | 2,200.00 | 316.70 | 429.90 | 434.20 | 0.00 | - | 13 | 51 | 58.19% |
| RUT240315P02250000 | 2023-11-29 2:46PM EST | 2,250.00 | 413.14 | 340.70 | 344.20 | 0.00 | - | 2 | 111 | 0.00% |
| RUT240315P02300000 | 2023-08-09 11:45AM EST | 2,300.00 | 326.50 | 395.30 | 398.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240315P02350000 | 2023-08-02 9:26AM EST | 2,350.00 | 331.70 | 374.10 | 377.70 | 0.00 | - | - | 1 | 0.00% |
| RUT240315P02500000 | 2023-09-18 11:22AM EST | 2,500.00 | 604.20 | 721.40 | 725.80 | 0.00 | - | - | 1 | 73.90% |
© 2023 Yahoo. All rights reserved.