Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,967.48-8.23 (-0.42%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240419C011000002024-03-14 12:47PM EDT1,100.00940.00899.40912.000.00-27530.52%
RUT240419C011500002024-01-19 4:04PM EDT1,150.00801.80886.90891.300.00-44610.43%
RUT240419C013000002024-01-31 12:08PM EDT1,300.00697.950.000.000.00--100.00%
RUT240419C016000002024-02-13 4:24PM EDT1,600.00366.14439.80443.000.00--0324.80%
RUT240419C016900002024-02-07 12:20PM EDT1,690.00280.37404.10407.500.00-22368.59%
RUT240419C017300002024-04-09 9:35AM EDT1,730.00357.20236.60242.100.00-1078.76%
RUT240419C017400002024-04-15 12:47PM EDT1,740.00249.29226.60232.100.00-1075.82%
RUT240419C017500002024-04-15 12:47PM EDT1,750.00239.27216.60222.100.00-11872.88%
RUT240419C017550002024-03-18 9:57AM EDT1,755.00285.67211.70217.200.00-1072.11%
RUT240419C017600002024-03-18 9:57AM EDT1,760.00280.74206.70212.200.00-1070.63%
RUT240419C017700002024-03-18 9:55AM EDT1,770.00272.45196.80202.200.00-1067.99%
RUT240419C017750002024-03-18 9:55AM EDT1,775.00267.56191.80197.200.00-1066.50%
RUT240419C017800002024-01-29 11:05AM EDT1,780.00224.80270.70274.300.00-4464239.38%
RUT240419C017850002024-03-18 9:58AM EDT1,785.00257.47181.80187.200.00-2063.54%
RUT240419C017900002024-03-18 9:58AM EDT1,790.00252.54176.90182.200.00-23662.34%
RUT240419C018000002024-02-21 4:27PM EDT1,800.00212.00276.80280.100.00-1122268.89%
RUT240419C018050002024-04-09 9:35AM EDT1,805.00282.50161.90167.200.00-1057.86%
RUT240419C018100002024-03-05 10:52AM EDT1,810.00272.89292.10296.200.00-1129302.53%
RUT240419C018200002024-03-19 2:55PM EDT1,820.00226.93146.90152.300.00-49653.61%
RUT240419C018250002024-02-07 12:20PM EDT1,825.00162.19272.70276.000.00--0285.08%
RUT240419C018300002024-02-14 2:41PM EDT1,830.00204.60218.60222.000.00-1648205.75%
RUT240419C018400002024-03-21 3:52PM EDT1,840.00269.37127.00132.300.00-15058.03%
RUT240419C018450002024-01-29 11:14AM EDT1,845.00178.21210.10213.600.00--1206.78%
RUT240419C018500002024-04-15 10:30AM EDT1,850.00145.08117.10122.400.00-111754.86%
RUT240419C018550002024-02-16 12:23PM EDT1,855.00220.11194.90198.300.00-22192.49%
RUT240419C018600002024-04-16 2:38PM EDT1,860.00108.67107.20112.50-115.52-51.53%102251.64%
RUT240419C018650002024-02-16 12:23PM EDT1,865.00211.41185.60188.900.00-22187.29%
RUT240419C018700002024-03-07 2:45PM EDT1,870.00235.07194.90199.600.00-12206.79%
RUT240419C018750002024-04-15 1:04PM EDT1,875.00113.4392.4097.600.00-6646.54%
RUT240419C018850002024-03-05 12:14PM EDT1,885.00194.00199.40203.100.00-1916225.16%
RUT240419C018900002024-04-16 2:38PM EDT1,890.0079.2877.9083.00-80.78-50.47%101442.05%
RUT240419C018950002024-02-26 10:30AM EDT1,895.00150.30208.40211.100.00-1315245.45%
RUT240419C019000002024-04-12 11:53AM EDT1,900.00120.1968.5073.500.00-16439.43%
RUT240419C019050002024-02-16 12:23PM EDT1,905.00177.72149.30152.400.00-47167.20%
RUT240419C019100002024-04-08 10:07AM EDT1,910.00160.7859.3064.100.00-12536.78%
RUT240419C019150002024-02-16 12:23PM EDT1,915.00169.62140.60143.600.00-34162.45%
RUT240419C019200002024-04-15 3:30PM EDT1,920.0059.6250.5055.100.00-201434.63%
RUT240419C019250002024-04-10 11:47AM EDT1,925.00107.3246.2050.800.00-182033.76%
RUT240419C019300002024-04-16 9:40AM EDT1,930.0036.2842.1046.60-15.20-29.53%208332.93%
RUT240419C019350002024-04-11 1:29PM EDT1,935.00111.7439.0040.800.00-143929.22%
RUT240419C019400002024-04-16 9:45AM EDT1,940.0029.6735.3036.90-18.25-38.08%326928.68%
RUT240419C019450002024-03-19 2:46PM EDT1,945.0025.8031.6033.10-90.53-77.82%17128.09%
RUT240419C019500002024-04-16 2:51PM EDT1,950.0031.7528.2029.50-3.22-9.21%374327.57%
RUT240419C019550002024-02-27 1:23PM EDT1,955.00133.40175.00179.900.00-123241.75%
RUT240419C019600002024-04-16 3:36PM EDT1,960.0022.2022.0023.00-109.99-83.21%221626.79%
RUT240419C019650002024-04-16 3:56PM EDT1,965.0019.7019.4020.00-8.41-29.92%318626.35%
RUT240419C019700002024-04-16 3:59PM EDT1,970.0016.6016.7017.30-6.79-29.03%4919626.03%
RUT240419C019750002024-04-16 3:56PM EDT1,975.0014.6014.3014.80-7.73-34.62%147325.69%
RUT240419C019800002024-04-16 3:59PM EDT1,980.0011.9012.1012.60-7.20-37.70%231,00325.47%
RUT240419C019850002024-04-16 4:00PM EDT1,985.0010.3010.1010.60-6.30-37.95%324225.21%
RUT240419C019900002024-04-16 3:59PM EDT1,990.008.308.408.80-5.23-38.65%8113724.94%
RUT240419C019950002024-04-16 2:21PM EDT1,995.006.896.907.30-6.71-49.34%42,02524.81%
RUT240419C020000002024-04-16 4:06PM EDT2,000.005.615.605.90-5.25-48.34%8862824.50%
RUT240419C020050002024-04-16 11:03AM EDT2,005.005.654.504.80-2.55-31.10%348524.41%
RUT240419C020100002024-04-16 11:39AM EDT2,010.004.583.503.80-3.42-42.75%3735124.17%
RUT240419C020150002024-04-16 4:06PM EDT2,015.002.852.803.10-3.73-56.69%424624.27%
RUT240419C020200002024-04-16 3:59PM EDT2,020.002.312.202.45-2.35-50.43%1631324.20%
RUT240419C020250002024-04-16 2:38PM EDT2,025.002.121.651.90-2.33-52.36%1427324.08%
RUT240419C020300002024-04-16 2:38PM EDT2,030.001.721.301.55-1.23-41.69%1731024.32%
RUT240419C020350002024-04-16 4:13PM EDT2,035.001.101.001.25-1.90-63.33%5334124.51%
RUT240419C020400002024-04-16 3:59PM EDT2,040.000.800.801.00-1.46-64.60%2207,40624.68%
RUT240419C020450002024-04-16 10:23AM EDT2,045.000.740.600.80-1.56-67.83%3217824.88%
RUT240419C020500002024-04-16 3:16PM EDT2,050.000.800.500.70-0.65-44.83%531,42525.49%
RUT240419C020550002024-04-16 10:23AM EDT2,055.000.530.400.60-0.56-51.38%58425.99%
RUT240419C020600002024-04-16 3:35PM EDT2,060.000.390.300.50-0.51-56.67%5516626.34%
RUT240419C020650002024-04-16 10:13AM EDT2,065.000.400.250.45-0.20-33.33%1622127.04%
RUT240419C020700002024-04-16 3:40PM EDT2,070.000.310.200.35-0.19-38.00%1779127.10%
RUT240419C020750002024-04-16 9:43AM EDT2,075.000.170.150.35-0.23-57.50%1039328.17%
RUT240419C020800002024-04-16 2:07PM EDT2,080.000.270.150.30-0.13-32.50%1427128.61%
RUT240419C020850002024-04-16 12:28PM EDT2,085.000.320.100.30+0.03+10.34%429429.66%
RUT240419C020900002024-04-16 10:04AM EDT2,090.000.170.100.25-0.25-59.52%3627129.93%
RUT240419C020950002024-04-15 2:26PM EDT2,095.000.220.050.250.00-331930.96%
RUT240419C021000002024-04-16 2:25PM EDT2,100.000.130.050.20-0.04-23.53%451,11131.06%
RUT240419C021050002024-04-15 4:11PM EDT2,105.000.150.050.200.00-5814832.03%
RUT240419C021100002024-04-16 10:24AM EDT2,110.000.140.050.20-0.04-22.22%224933.01%
RUT240419C021150002024-04-16 10:33AM EDT2,115.000.150.000.20+0.04+36.36%31,07833.99%
RUT240419C021200002024-04-16 3:59PM EDT2,120.000.080.000.15-0.27-77.14%2553233.74%
RUT240419C021250002024-04-15 10:28AM EDT2,125.000.180.000.150.00-1554634.67%
RUT240419C021300002024-04-16 10:44AM EDT2,130.000.100.000.15-0.32-76.19%1537835.60%
RUT240419C021350002024-04-16 11:48AM EDT2,135.000.080.000.15-0.07-46.67%2714136.52%
RUT240419C021400002024-04-16 12:53PM EDT2,140.000.080.000.15-0.02-20.00%3423437.45%
RUT240419C021450002024-04-12 10:04AM EDT2,145.000.090.000.15-0.22-70.97%225338.33%
RUT240419C021500002024-04-16 2:25PM EDT2,150.000.080.000.15-0.03-27.27%929539.26%
RUT240419C021550002024-04-12 10:07AM EDT2,155.000.230.000.150.00-336540.14%
RUT240419C021600002024-04-15 1:29PM EDT2,160.000.100.000.100.00-1925639.26%
RUT240419C021650002024-04-15 12:00PM EDT2,165.000.130.000.100.00-15123640.14%
RUT240419C021700002024-04-12 12:15PM EDT2,170.000.140.000.100.00-537841.02%
RUT240419C021750002024-04-16 10:33AM EDT2,175.000.050.000.10-0.22-81.48%68641.85%
RUT240419C021800002024-04-12 1:49PM EDT2,180.000.140.000.100.00-2215642.68%
RUT240419C021850002024-04-16 9:56AM EDT2,185.000.030.000.10-0.14-82.35%523843.56%
RUT240419C021900002024-04-16 10:04AM EDT2,190.000.050.000.10-0.03-37.50%3067744.43%
RUT240419C021950002024-04-15 2:17PM EDT2,195.000.080.000.100.00-222545.22%
RUT240419C022000002024-04-16 3:37PM EDT2,200.000.060.000.10+0.03+100.00%11,63346.09%
RUT240419C022500002024-04-16 3:37PM EDT2,250.000.050.000.10-0.02-28.57%101,61750.78%
RUT240419C023000002024-04-16 1:50PM EDT2,300.000.070.000.10+0.05+250.00%778658.20%
RUT240419C023500002024-04-16 1:50PM EDT2,350.000.030.000.10-0.02-40.00%559765.43%
RUT240419C024000002024-04-16 2:39PM EDT2,400.000.060.000.10+0.01+20.00%168672.46%
RUT240419C024500002024-04-04 2:30PM EDT2,450.000.100.000.100.00-2012479.30%
RUT240419C025000002024-04-01 3:35PM EDT2,500.000.200.000.100.00-21,90885.94%
RUT240419C025500002024-04-01 2:57PM EDT2,550.000.100.000.100.00-309092.19%
RUT240419C026000002024-04-11 3:35PM EDT2,600.000.030.000.100.00-237098.44%
RUT240419C026500002024-03-22 12:18PM EDT2,650.000.150.000.100.00-115104.69%
RUT240419C027000002024-03-22 9:52AM EDT2,700.000.100.000.100.00-531110.55%
RUT240419C027500002024-03-11 3:35PM EDT2,750.000.150.000.100.00-2020116.41%
RUT240419C028000002024-03-14 12:28PM EDT2,800.000.050.000.100.00-185121.88%
RUT240419C028500002024-03-12 2:51PM EDT2,850.000.050.000.100.00-1407127.73%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240419P010500002024-04-15 3:14PM EDT1,050.000.050.000.100.00-512215.63%
RUT240419P011000002024-04-15 9:37AM EDT1,100.000.060.000.100.00-1011200.78%
RUT240419P011500002024-03-15 12:16PM EDT1,150.000.100.000.050.00-1021176.56%
RUT240419P012000002024-04-11 9:30AM EDT1,200.000.060.000.100.00-620172.27%
RUT240419P012500002024-03-13 11:37AM EDT1,250.000.150.000.100.00-5926158.59%
RUT240419P013000002024-03-28 2:54PM EDT1,300.000.050.000.100.00-410146.09%
RUT240419P013500002024-03-11 11:09AM EDT1,350.000.570.000.100.00-113133.59%
RUT240419P014000002024-04-09 10:39AM EDT1,400.000.050.000.100.00-146121.48%
RUT240419P014500002024-04-12 10:16AM EDT1,450.000.050.000.100.00-110109.77%
RUT240419P015000002024-04-11 11:04AM EDT1,500.000.040.000.100.00-269998.44%
RUT240419P015500002024-04-11 11:02AM EDT1,550.000.040.000.100.00-108587.11%
RUT240419P016000002024-04-16 3:36PM EDT1,600.000.100.100.15-0.05-33.33%62,99883.30%
RUT240419P016300002024-04-08 10:54AM EDT1,630.000.200.000.200.00-13474.80%
RUT240419P016350002024-04-15 9:32AM EDT1,635.000.100.000.200.00-1973.63%
RUT240419P016400002024-04-08 3:26PM EDT1,640.000.120.000.200.00-51172.56%
RUT240419P016450002024-03-21 2:11PM EDT1,645.000.550.000.200.00-10011271.48%
RUT240419P016500002024-04-12 3:19PM EDT1,650.000.350.050.200.00-56871.88%
RUT240419P016550002024-04-11 9:48AM EDT1,655.000.120.050.200.00-53270.80%
RUT240419P016600002024-04-12 9:53AM EDT1,660.000.120.050.200.00-54169.73%
RUT240419P016650002024-04-02 9:49AM EDT1,665.000.500.050.200.00-111068.56%
RUT240419P016700002024-04-11 11:02AM EDT1,670.000.170.050.200.00-104367.48%
RUT240419P016750002024-04-12 9:30AM EDT1,675.000.250.050.250.00-54267.58%
RUT240419P016800002024-03-07 12:51PM EDT1,680.002.030.300.450.00-64673.88%
RUT240419P016850002024-04-05 9:45AM EDT1,685.000.600.100.250.00-102266.46%
RUT240419P016900002024-04-08 9:38AM EDT1,690.000.300.100.25+0.01+3.45%22165.33%
RUT240419P016950002024-03-20 12:23PM EDT1,695.001.370.100.250.00-28664.16%
RUT240419P017000002024-04-16 12:35PM EDT1,700.000.200.100.25-0.25-55.56%417562.99%
RUT240419P017050002024-02-26 5:00PM EDT1,705.004.240.400.600.00-21470.31%
RUT240419P017100002024-04-10 9:48AM EDT1,710.000.270.100.300.00-32161.67%
RUT240419P017150002024-04-08 3:26PM EDT1,715.000.270.100.300.00-52560.55%
RUT240419P017200002024-04-16 1:49PM EDT1,720.000.310.150.30+0.01+3.33%111,25860.21%
RUT240419P017250002024-04-16 10:50AM EDT1,725.000.400.150.30-0.60-60.00%43159.03%
RUT240419P017300002024-04-16 10:51AM EDT1,730.000.450.150.30+0.09+25.00%421257.86%
RUT240419P017350002024-04-09 9:30AM EDT1,735.000.450.200.35+0.20+80.00%233558.11%
RUT240419P017400002024-04-16 10:49AM EDT1,740.000.450.200.35+0.04+9.76%101756.93%
RUT240419P017450002024-04-16 10:51AM EDT1,745.000.500.150.35-0.05-9.09%41855.08%
RUT240419P017500002024-04-16 3:43PM EDT1,750.000.350.200.35-0.35-50.00%471,88554.59%
RUT240419P017550002024-04-09 3:31PM EDT1,755.000.350.200.350.00-15553.37%
RUT240419P017600002024-04-15 3:43PM EDT1,760.000.400.250.400.00-4844353.32%
RUT240419P017650002024-04-15 1:00PM EDT1,765.000.400.200.400.00-254251.61%
RUT240419P017700002024-04-15 3:47PM EDT1,770.000.400.250.400.00-2545550.95%
RUT240419P017750002024-04-11 2:14PM EDT1,775.000.250.250.450.00-11450.24%
RUT240419P017800002024-04-12 4:00PM EDT1,780.000.490.250.450.00-134150.76%
RUT240419P017850002024-04-08 10:34AM EDT1,785.000.660.250.450.00-16749.51%
RUT240419P017900002024-04-12 4:00PM EDT1,790.000.540.300.450.00-520248.29%
RUT240419P017950002024-04-12 10:33AM EDT1,795.000.550.300.50-0.05-8.33%16247.78%
RUT240419P018000002024-04-15 1:22PM EDT1,800.000.590.300.500.00-9229646.51%
RUT240419P018050002024-04-12 9:59AM EDT1,805.000.500.350.500.00-2510445.26%
RUT240419P018100002024-04-16 9:34AM EDT1,810.000.540.350.55-0.11-16.92%323344.65%
RUT240419P018150002024-04-16 1:18PM EDT1,815.000.650.350.55+0.33+103.12%111843.38%
RUT240419P018200002024-04-16 3:34PM EDT1,820.000.450.400.60-0.28-38.36%1545642.69%
RUT240419P018250002024-04-15 12:53PM EDT1,825.000.590.400.600.00-21,05841.41%
RUT240419P018300002024-04-16 3:59PM EDT1,830.000.570.450.60-0.08-12.31%493040.13%
RUT240419P018350002024-04-16 3:49PM EDT1,835.000.520.450.65-0.45-46.39%268539.34%
RUT240419P018400002024-04-16 11:42AM EDT1,840.000.750.450.65-4.39-85.41%41,02538.05%
RUT240419P018450002024-04-15 3:19PM EDT1,845.001.140.500.700.00-161,31937.21%
RUT240419P018500002024-04-16 1:35PM EDT1,850.000.960.500.70-0.14-12.73%52,51835.89%
RUT240419P018550002024-04-12 3:40PM EDT1,855.001.260.550.75+0.06+5.00%1151234.99%
RUT240419P018600002024-04-16 11:23AM EDT1,860.000.700.600.80-0.64-47.76%1739634.03%
RUT240419P018650002024-04-16 2:25PM EDT1,865.001.000.650.85-0.30-23.08%1636833.05%
RUT240419P018700002024-04-16 3:59PM EDT1,870.000.910.700.90-0.54-37.24%35599332.02%
RUT240419P018750002024-04-16 3:35PM EDT1,875.001.000.801.00-0.43-30.07%3127431.28%
RUT240419P018800002024-04-16 1:24PM EDT1,880.001.000.851.10-0.90-47.37%592,20630.43%
RUT240419P018850002024-04-16 4:06PM EDT1,885.001.121.001.20-0.73-39.46%492,84629.53%
RUT240419P018900002024-04-16 2:20PM EDT1,890.001.721.151.35-0.23-11.79%4771,57528.80%
RUT240419P018950002024-04-16 11:54AM EDT1,895.001.921.301.55-0.89-31.67%321,10828.17%
RUT240419P019000002024-04-16 4:06PM EDT1,900.001.721.551.80-1.29-42.86%1422,48127.62%
RUT240419P019050002024-04-16 11:03AM EDT1,905.003.701.852.10+0.06+1.65%6583727.09%
RUT240419P019100002024-04-16 3:59PM EDT1,910.002.682.202.50-0.96-26.37%2721,82726.70%
RUT240419P019150002024-04-16 2:15PM EDT1,915.003.002.652.95-2.40-44.44%1301,39826.25%
RUT240419P019200002024-04-16 2:09PM EDT1,920.004.053.303.60-0.33-7.53%1391,91926.10%
RUT240419P019250002024-04-16 3:39PM EDT1,925.004.153.904.30-0.93-18.31%20879725.80%
RUT240419P019300002024-04-16 4:00PM EDT1,930.005.304.705.10-0.58-9.86%3631,09625.46%
RUT240419P019350002024-04-16 3:59PM EDT1,935.005.915.606.00-0.94-13.72%7349925.08%
RUT240419P019400002024-04-16 3:51PM EDT1,940.007.306.807.20-0.90-10.98%1181,53624.96%
RUT240419P019450002024-04-16 3:51PM EDT1,945.007.538.008.50-1.43-15.96%11859724.72%
RUT240419P019500002024-04-16 4:10PM EDT1,950.009.879.509.90-0.42-4.08%1,5421,43724.35%
RUT240419P019550002024-04-16 2:07PM EDT1,955.0010.9411.1011.60-4.36-28.50%4743224.14%
RUT240419P019600002024-04-16 2:12PM EDT1,960.0012.4313.0013.50-0.98-7.31%5894923.91%
RUT240419P019650002024-04-16 3:54PM EDT1,965.0014.8015.1015.70-1.97-11.75%7430623.78%
RUT240419P019700002024-04-16 4:14PM EDT1,970.0017.9017.4018.10+0.80+4.68%5011,65123.61%
RUT240419P019750002024-04-16 2:59PM EDT1,975.0018.3019.9020.70-1.70-8.50%1,7582,26323.38%
RUT240419P019800002024-04-16 3:54PM EDT1,980.0021.7022.6023.50+0.50+2.36%3761,79123.10%
RUT240419P019850002024-04-16 4:03PM EDT1,985.0026.6025.5026.80-0.10-0.37%1414423.21%
RUT240419P019900002024-04-16 4:10PM EDT1,990.0029.8328.7030.10+3.43+12.99%33166422.98%
RUT240419P019950002024-04-16 3:43PM EDT1,995.0032.3032.1033.70+0.90+2.87%2352,29422.88%
RUT240419P020000002024-04-16 3:17PM EDT2,000.0035.6435.7037.50+2.76+8.39%191,93122.78%
RUT240419P020050002024-04-16 9:39AM EDT2,005.0051.5239.5041.40+28.02+119.23%110922.50%
RUT240419P020100002024-04-16 3:56PM EDT2,010.0045.0642.2047.00+3.61+8.71%4376725.64%
RUT240419P020150002024-04-16 3:54PM EDT2,015.0047.1446.4051.20+3.77+8.69%564025.67%
RUT240419P020200002024-04-16 4:10PM EDT2,020.0053.6450.7055.70+4.61+9.40%3461426.17%
RUT240419P020250002024-04-16 2:12PM EDT2,025.0048.6655.2060.20-6.34-11.53%881726.45%
RUT240419P020300002024-04-16 3:17PM EDT2,030.0060.7159.7064.90+4.95+8.88%14938527.14%
RUT240419P020350002024-04-16 10:14AM EDT2,035.0081.9264.4069.60+22.40+37.63%614127.68%
RUT240419P020400002024-04-16 9:56AM EDT2,040.0086.7869.1074.40+20.41+30.75%5189828.44%
RUT240419P020450002024-04-16 2:07PM EDT2,045.0075.0873.9079.20+12.18+19.36%2121729.09%
RUT240419P020500002024-04-16 2:25PM EDT2,050.0084.6478.7084.00+8.48+11.13%321,04329.63%
RUT240419P020550002024-04-16 11:04AM EDT2,055.0091.3083.6088.90+26.30+40.46%120330.52%
RUT240419P020600002024-04-15 3:04PM EDT2,060.0088.9388.5093.800.00-3121431.35%
RUT240419P020650002024-04-12 12:32PM EDT2,065.0056.8093.4098.700.00-114432.11%
RUT240419P020700002024-04-16 12:57PM EDT2,070.0098.1498.30103.70+4.11+4.37%1177433.39%
RUT240419P020750002024-04-16 2:12PM EDT2,075.00106.57103.30108.60+24.97+30.60%937934.06%
RUT240419P020800002024-04-16 11:23AM EDT2,080.00112.66108.20113.60+21.16+23.13%694435.29%
RUT240419P020850002024-04-15 12:56PM EDT2,085.0096.41113.20118.600.00-419636.51%
RUT240419P020900002024-04-15 3:04PM EDT2,090.00118.85118.10123.600.00-1741937.72%
RUT240419P020950002024-04-15 10:46AM EDT2,095.0098.66123.10128.600.00-1419238.93%
RUT240419P021000002024-04-16 2:25PM EDT2,100.00134.19128.10133.60+6.29+4.92%1783540.13%
RUT240419P021050002024-04-15 11:36AM EDT2,105.00109.80133.00138.600.00-58041.31%
RUT240419P021100002024-04-16 9:48AM EDT2,110.00156.62138.00143.60+34.14+27.87%109942.49%
RUT240419P021150002024-04-09 2:42PM EDT2,115.0051.75143.00148.500.00-122742.92%
RUT240419P021200002024-04-15 1:09PM EDT2,120.00130.15148.00153.500.00-226344.07%
RUT240419P021250002024-04-16 2:12PM EDT2,125.00145.22153.00158.50+7.53+5.47%310645.20%
RUT240419P021300002024-04-16 3:37PM EDT2,130.00161.36158.00163.50+31.38+24.14%112946.34%
RUT240419P021350002024-04-16 3:37PM EDT2,135.00166.44163.00168.50+31.97+23.77%11347.46%
RUT240419P021400002024-04-12 11:01AM EDT2,140.00121.39168.00173.500.00-25148.58%
RUT240419P021450002024-04-16 11:23AM EDT2,145.00177.37172.90178.50+58.87+49.68%31149.70%
RUT240419P021500002024-04-15 10:49AM EDT2,150.00151.27177.90183.500.00-15150.81%
RUT240419P021550002024-04-11 12:16PM EDT2,155.00118.39182.90188.500.00-3251.90%
RUT240419P021600002024-04-12 3:40PM EDT2,160.00159.80187.90193.400.00-52552.08%
RUT240419P021650002024-03-28 10:54AM EDT2,165.0051.00192.90198.400.00-3353.15%
RUT240419P021700002024-04-15 1:09PM EDT2,170.00179.97197.90203.400.00-66354.21%
RUT240419P021750002024-03-22 12:49PM EDT2,175.00102.90202.90208.400.00-1155.27%
RUT240419P021800002024-04-11 3:50PM EDT2,180.00137.44207.90213.400.00-52856.32%
RUT240419P021850002024-04-15 12:02PM EDT2,185.00184.31212.80218.400.00-21457.37%
RUT240419P021900002024-03-14 3:52PM EDT2,190.00160.53176.90187.500.00-170.00%
RUT240419P021950002024-03-14 3:52PM EDT2,195.00165.00181.90193.900.00-130.00%
RUT240419P022000002024-04-10 9:34AM EDT2,200.00166.68227.80233.400.00-252760.50%
RUT240419P022500002024-04-04 1:42PM EDT2,250.00153.23277.80283.300.00-1369.34%
RUT240419P023000002024-03-07 12:41PM EDT2,300.00213.43231.30236.100.00--100.00%
RUT240419P023500002024-04-04 1:40PM EDT2,350.00251.46377.70383.300.00-31388.04%
RUT240419P024000002024-04-04 12:53PM EDT2,400.00297.12427.70433.200.00-33595.12%
RUT240419P024500002024-03-06 1:07PM EDT2,450.00370.57380.80385.700.00-10330.00%
RUT240419P028000002024-02-01 10:56AM EDT2,800.00820.81710.10713.900.00--1130.00%
RUT240419P028500002024-01-31 4:51PM EDT2,850.00873.61759.60763.400.00--930.00%