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
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240517C010000002024-03-26 3:50PM EDT1,000.001,077.02967.80972.700.00-11108.12%
RUT240517C017300002024-04-09 9:35AM EDT1,730.00364.65246.80251.300.00--138.66%
RUT240517C017550002024-03-18 9:57AM EDT1,755.00295.08223.10227.500.00--136.54%
RUT240517C017600002024-03-18 9:57AM EDT1,760.00290.37218.40222.800.00--136.14%
RUT240517C017700002024-03-18 9:55AM EDT1,770.00282.16209.10213.500.00--135.41%
RUT240517C017750002024-03-18 9:55AM EDT1,775.00277.50204.60208.800.00--134.99%
RUT240517C017850002024-04-08 3:07PM EDT1,785.00303.53195.30199.500.00-1234.21%
RUT240517C017900002024-03-18 9:58AM EDT1,790.00262.91190.80194.900.00--233.84%
RUT240517C018000002024-04-16 10:12AM EDT1,800.00174.77181.70185.70-161.51-48.03%17233.08%
RUT240517C018100002024-04-16 10:13AM EDT1,810.00164.85172.70176.70-122.05-42.54%2132.41%
RUT240517C018250002024-04-10 1:49PM EDT1,825.00208.64159.50163.400.00--131.44%
RUT240517C018400002024-03-21 3:23PM EDT1,840.00282.48146.50150.300.00-8730.48%
RUT240517C018450002024-04-08 3:07PM EDT1,845.00245.99142.30146.100.00-2630.23%
RUT240517C018500002024-04-16 2:13PM EDT1,850.00146.78138.10141.80-30.06-17.00%6429.90%
RUT240517C018700002024-04-16 3:54PM EDT1,870.00124.96122.50124.40-47.02-27.34%7128.35%
RUT240517C018800002024-04-15 12:41PM EDT1,880.00133.82114.60116.400.00-1427.85%
RUT240517C018900002024-04-16 10:38AM EDT1,890.0097.13106.90108.60-14.05-12.64%42227.37%
RUT240517C018950002024-04-08 3:07PM EDT1,895.00199.47103.10104.800.00--127.15%
RUT240517C019000002024-04-11 10:54AM EDT1,900.00148.4999.40101.000.00-45326.91%
RUT240517C019050002024-04-15 12:51PM EDT1,905.00112.2595.8097.300.00-5626.69%
RUT240517C019100002024-04-10 1:39PM EDT1,910.00131.9892.2093.700.00-14326.50%
RUT240517C019200002024-04-12 1:51PM EDT1,920.00118.5085.2086.600.00-1226.09%
RUT240517C019250002024-04-16 10:07AM EDT1,925.0074.9281.8083.20-11.92-13.73%6725.91%
RUT240517C019300002024-03-26 11:36AM EDT1,930.0070.6378.4079.80-99.87-58.57%4525.71%
RUT240517C019400002024-04-16 10:38AM EDT1,940.0072.1572.0073.20-12.04-14.30%56525.32%
RUT240517C019450002024-04-16 9:54AM EDT1,945.0061.4268.9070.20-85.02-58.06%1125.22%
RUT240517C019500002024-04-16 2:02PM EDT1,950.0071.5065.9066.90-2.52-3.40%1211024.96%
RUT240517C019550002024-04-15 3:14PM EDT1,955.0066.8063.0063.900.00-1224.80%
RUT240517C019600002024-04-16 11:06AM EDT1,960.0056.8060.1061.00-10.94-16.15%25724.65%
RUT240517C019650002024-04-16 10:31AM EDT1,965.0052.3557.3058.10-12.15-18.84%1761224.48%
RUT240517C019700002024-04-16 3:49PM EDT1,970.0055.8354.5055.30-5.77-9.37%312424.32%
RUT240517C019750002024-04-16 3:49PM EDT1,975.0053.0851.8052.60-5.62-9.57%15824.17%
RUT240517C019800002024-04-16 3:44PM EDT1,980.0050.0049.3049.90-5.19-9.40%733924.00%
RUT240517C019900002024-04-16 10:36AM EDT1,990.0039.7444.3044.90-8.60-17.79%21623.72%
RUT240517C019950002024-04-15 11:26AM EDT1,995.0053.1041.9042.500.00-42023.58%
RUT240517C020000002024-04-16 2:02PM EDT2,000.0038.3339.6040.20-6.33-14.17%3338223.45%
RUT240517C020050002024-04-15 3:57PM EDT2,005.0043.4637.4038.000.00-41423.33%
RUT240517C020100002024-04-15 3:49PM EDT2,010.0036.4335.3035.90-3.30-8.31%24423.22%
RUT240517C020150002024-04-16 3:09PM EDT2,015.0034.3033.3033.90-4.40-11.37%51623.13%
RUT240517C020200002024-04-16 1:57PM EDT2,020.0030.0031.3031.90-5.66-15.87%523523.00%
RUT240517C020250002024-04-16 1:58PM EDT2,025.0028.2229.4030.00-5.44-16.16%1229522.88%
RUT240517C020300002024-04-15 3:51PM EDT2,030.0031.9827.5028.100.00-228122.73%
RUT240517C020350002024-04-16 3:35PM EDT2,035.0025.3025.8026.40-4.21-14.27%12726722.64%
RUT240517C020400002024-04-16 1:56PM EDT2,040.0023.2424.2024.70-4.81-17.15%335922.52%
RUT240517C020450002024-04-16 3:42PM EDT2,045.0022.6722.6023.20-2.70-10.64%32722.46%
RUT240517C020500002024-04-16 3:51PM EDT2,050.0022.1521.1021.60-2.69-10.83%9411522.32%
RUT240517C020550002024-04-15 3:27PM EDT2,055.0020.3019.7020.20-1.97-8.85%146922.24%
RUT240517C020600002024-04-16 9:48AM EDT2,060.0015.4618.3018.80-6.45-29.44%125222.13%
RUT240517C020650002024-04-16 10:16AM EDT2,065.0016.3017.0017.50-4.11-20.14%72122.03%
RUT240517C020700002024-04-16 9:51AM EDT2,070.0013.1015.8016.30-5.83-30.80%25121.96%
RUT240517C020750002024-04-16 3:54PM EDT2,075.0015.2514.7015.20-0.80-4.98%142921.91%
RUT240517C020800002024-04-16 3:54PM EDT2,080.0014.1113.6014.10-2.52-15.15%3959021.82%
RUT240517C020850002024-04-16 3:47PM EDT2,085.0013.1012.6013.00-2.35-15.21%1645321.70%
RUT240517C020900002024-04-16 3:43PM EDT2,090.0011.8811.6012.00-2.29-16.16%3520221.60%
RUT240517C020950002024-04-16 11:37AM EDT2,095.0010.9510.7011.10-2.45-18.28%252421.54%
RUT240517C021000002024-04-16 3:43PM EDT2,100.0010.089.9010.30-2.09-17.17%3152321.50%
RUT240517C021050002024-04-16 3:15PM EDT2,105.009.309.109.50-3.69-28.41%548321.43%
RUT240517C021100002024-04-16 3:51PM EDT2,110.008.908.308.70-1.05-10.55%3715421.33%
RUT240517C021150002024-04-16 3:42PM EDT2,115.007.757.708.00-1.95-20.10%313021.26%
RUT240517C021200002024-04-16 2:07PM EDT2,120.006.997.007.40-1.79-20.39%2181421.24%
RUT240517C021250002024-04-16 2:07PM EDT2,125.006.906.406.80-1.51-17.95%1611921.19%
RUT240517C021300002024-04-16 2:04PM EDT2,130.005.705.906.20-1.60-21.92%1448221.10%
RUT240517C021350002024-04-16 10:48AM EDT2,135.005.225.405.80-0.85-14.00%139821.17%
RUT240517C021400002024-04-16 3:55PM EDT2,140.005.104.905.30-1.19-18.92%2717021.11%
RUT240517C021450002024-04-16 10:53AM EDT2,145.004.154.504.90-1.85-30.83%43121.11%
RUT240517C021500002024-04-16 3:55PM EDT2,150.004.304.104.50-1.02-19.17%2867121.09%
RUT240517C021550002024-04-16 10:57AM EDT2,155.003.333.704.10-0.89-21.09%45321.04%
RUT240517C021600002024-04-16 1:32PM EDT2,160.003.393.403.70-0.86-20.24%5915720.94%
RUT240517C021650002024-04-16 10:57AM EDT2,165.002.813.103.40-1.19-29.75%168420.94%
RUT240517C021700002024-04-16 1:08PM EDT2,170.003.202.803.10-0.52-13.98%1173,00120.91%
RUT240517C021750002024-04-16 3:47PM EDT2,175.002.802.552.85-0.36-11.39%5620120.92%
RUT240517C021800002024-04-16 3:47PM EDT2,180.002.552.352.60-0.40-13.56%189720.91%
RUT240517C021850002024-04-16 2:04PM EDT2,185.002.032.102.40-0.64-23.97%2617220.94%
RUT240517C021900002024-04-16 3:34PM EDT2,190.001.911.952.20-0.52-21.40%418220.95%
RUT240517C021950002024-04-16 9:32AM EDT2,195.001.671.652.05-1.05-38.60%116921.02%
RUT240517C022000002024-04-16 1:08PM EDT2,200.001.871.601.85-0.16-7.88%383,33420.97%
RUT240517C022050002024-04-16 10:29AM EDT2,205.001.351.351.70-0.73-35.10%77221.00%
RUT240517C022100002024-04-16 3:51PM EDT2,210.001.451.301.60-0.26-15.20%6314021.11%
RUT240517C022150002024-04-16 3:23PM EDT2,215.001.301.201.45-0.18-12.16%411321.09%
RUT240517C022200002024-04-15 3:44PM EDT2,220.001.051.101.35-0.35-25.00%511121.17%
RUT240517C022250002024-04-16 9:55AM EDT2,225.000.751.001.25-0.42-35.90%29121.22%
RUT240517C022300002024-04-16 3:34PM EDT2,230.001.000.951.15-0.23-18.70%512321.26%
RUT240517C022350002024-04-16 12:36PM EDT2,235.000.850.851.100.00-519321.42%
RUT240517C022400002024-04-16 3:14PM EDT2,240.000.830.751.00-0.02-2.35%788121.42%
RUT240517C022450002024-04-15 2:02PM EDT2,245.000.790.700.95+0.05+6.76%218521.56%
RUT240517C022500002024-04-16 1:26PM EDT2,250.000.800.650.85-0.04-4.76%313,07521.51%
RUT240517C022550002024-04-16 12:25PM EDT2,255.000.670.600.80-0.22-24.72%114021.62%
RUT240517C022600002024-04-16 3:56PM EDT2,260.000.700.550.800.00-920021.91%
RUT240517C022650002024-04-16 9:49AM EDT2,265.000.550.500.75-0.10-15.38%521622.00%
RUT240517C022700002024-04-16 10:05AM EDT2,270.000.430.500.70-0.12-21.82%720022.08%
RUT240517C022750002024-04-15 3:22PM EDT2,275.000.500.450.650.00-29022.14%
RUT240517C022800002024-04-16 9:48AM EDT2,280.000.370.400.65-0.04-9.76%27422.43%
RUT240517C022850002024-04-16 11:26AM EDT2,285.000.470.400.60-1.08-69.68%221022.47%
RUT240517C022900002024-04-16 12:15PM EDT2,290.000.420.450.550.00-2311522.50%
RUT240517C023000002024-04-16 3:56PM EDT2,300.000.400.400.50+0.10+33.33%2091922.77%
RUT240517C023500002024-04-16 1:26PM EDT2,350.000.270.200.35+0.11+68.75%27630424.38%
RUT240517C024000002024-04-16 3:14PM EDT2,400.000.170.100.250.00-23,70025.89%
RUT240517C024500002024-04-12 3:10PM EDT2,450.000.070.000.25-0.08-53.33%56028.25%
RUT240517C025000002024-04-12 3:29PM EDT2,500.000.150.000.200.00-8250729.83%
RUT240517C025500002024-04-01 2:59PM EDT2,550.000.600.000.150.00-1631.13%
RUT240517C026000002024-04-03 1:10PM EDT2,600.000.280.000.150.00-125333.20%
RUT240517C026500002024-04-01 9:41AM EDT2,650.000.480.000.100.00-1933.94%
RUT240517C028000002024-04-01 1:28PM EDT2,800.000.100.000.100.00-104039.55%
RUT240517C028500002024-03-20 2:29PM EDT2,850.000.100.000.100.00-101641.31%
RUT240517C029000002024-03-27 11:35AM EDT2,900.000.100.000.100.00-106543.07%
RUT240517C029500002024-03-28 3:16PM EDT2,950.000.100.000.100.00-59544.78%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT240517P010000002024-03-13 1:37PM EDT1,000.000.150.000.200.00--375.00%
RUT240517P011500002024-03-18 1:16PM EDT1,150.000.370.150.250.00-3164.21%
RUT240517P012000002024-04-16 3:14PM EDT1,200.000.200.100.30+0.10+100.00%13259.47%
RUT240517P012500002024-04-04 1:02PM EDT1,250.000.100.200.400.00-52357.18%
RUT240517P013000002024-03-26 3:50PM EDT1,300.000.320.250.500.00-11353.88%
RUT240517P013500002024-03-12 12:43PM EDT1,350.001.030.200.350.00--549.00%
RUT240517P014000002024-04-12 1:14PM EDT1,400.000.570.550.800.00-1949.24%
RUT240517P014500002024-04-12 10:00AM EDT1,450.000.600.851.050.00-263446.31%
RUT240517P015000002024-04-16 11:26AM EDT1,500.001.331.151.35+0.03+2.31%122843.25%
RUT240517P015500002024-04-16 12:15PM EDT1,550.001.731.551.80+0.14+8.81%393340.40%
RUT240517P016000002024-04-16 12:15PM EDT1,600.002.152.052.35-0.15-6.52%416837.37%
RUT240517P016500002024-04-16 3:14PM EDT1,650.002.752.803.10-0.41-12.97%646434.33%
RUT240517P016950002024-04-16 2:17PM EDT1,695.003.973.804.10-0.23-5.48%63931.71%
RUT240517P017000002024-04-16 1:28PM EDT1,700.003.953.904.20-0.40-9.20%507031.37%
RUT240517P017050002024-04-15 3:30PM EDT1,705.004.534.104.400.00-6831.17%
RUT240517P017100002024-04-16 12:53PM EDT1,710.004.454.204.60-0.20-4.30%503730.97%
RUT240517P017150002024-04-16 9:30AM EDT1,715.005.634.404.70+2.58+84.59%202030.60%
RUT240517P017200002024-04-16 2:24PM EDT1,720.005.154.604.90+0.05+0.98%363730.37%
RUT240517P017250002024-04-16 9:43AM EDT1,725.006.254.705.10+0.65+11.61%391,27230.13%
RUT240517P017300002024-04-16 2:24PM EDT1,730.005.544.905.30-0.26-4.48%686529.87%
RUT240517P017350002024-04-16 2:15PM EDT1,735.005.205.105.50-0.36-6.47%10510929.61%
RUT240517P017400002024-04-16 1:30PM EDT1,740.006.005.405.70+0.15+2.56%11824029.33%
RUT240517P017450002024-04-16 3:58PM EDT1,745.005.815.606.00-0.25-4.13%926929.17%
RUT240517P017500002024-04-16 3:33PM EDT1,750.006.005.806.20-0.28-4.46%13229128.87%
RUT240517P017550002024-04-16 3:58PM EDT1,755.006.286.106.50-0.32-4.85%11614028.67%
RUT240517P017600002024-04-16 3:59PM EDT1,760.006.626.406.70-0.30-4.34%10823328.35%
RUT240517P017650002024-04-16 3:59PM EDT1,765.006.876.707.00+0.40+6.18%4312628.13%
RUT240517P017700002024-04-16 10:19AM EDT1,770.008.327.007.40+1.46+21.28%4328227.99%
RUT240517P017750002024-04-16 9:39AM EDT1,775.007.157.307.70+0.63+9.66%42527.74%
RUT240517P017800002024-04-16 1:30PM EDT1,780.008.527.608.00+1.37+19.16%314827.47%
RUT240517P017850002024-04-16 10:23AM EDT1,785.009.608.008.40+2.28+31.15%104227.28%
RUT240517P017900002024-04-16 3:33PM EDT1,790.008.288.408.80-0.74-8.20%3619427.08%
RUT240517P017950002024-04-16 3:34PM EDT1,795.008.838.809.20+1.08+13.94%38926.85%
RUT240517P018000002024-04-16 3:50PM EDT1,800.008.959.209.70-0.90-9.14%3771226.70%
RUT240517P018050002024-04-16 2:16PM EDT1,805.009.809.7010.00+3.90+66.10%409726.36%
RUT240517P018100002024-04-16 12:44PM EDT1,810.0010.7010.2010.50+0.60+5.94%27823726.17%
RUT240517P018150002024-04-16 1:31PM EDT1,815.0012.6510.7011.00+4.93+63.86%105625.96%
RUT240517P018200002024-04-16 1:31PM EDT1,820.0013.2511.2011.60+2.51+23.37%1127525.81%
RUT240517P018250002024-04-16 2:16PM EDT1,825.0011.9011.8012.10-0.54-4.34%2561,48325.56%
RUT240517P018300002024-04-16 3:55PM EDT1,830.0012.3012.4012.80-0.60-4.65%4653,42225.44%
RUT240517P018350002024-04-16 10:42AM EDT1,835.0016.0313.1013.50+2.63+19.63%17925.30%
RUT240517P018400002024-04-16 3:56PM EDT1,840.0013.6013.7014.10-1.40-9.33%871,16625.06%
RUT240517P018450002024-04-16 1:56PM EDT1,845.0015.2814.4014.90+0.01+0.07%191,10624.94%
RUT240517P018500002024-04-16 2:15PM EDT1,850.0015.0215.2015.60-0.64-4.09%24844224.72%
RUT240517P018550002024-04-16 3:36PM EDT1,855.0016.4016.0016.40-0.50-2.96%1213924.55%
RUT240517P018600002024-04-16 1:53PM EDT1,860.0018.5016.8017.30+0.90+5.11%3723624.42%
RUT240517P018650002024-04-16 1:08PM EDT1,865.0017.9217.7018.20+0.07+0.39%3116924.26%
RUT240517P018700002024-04-16 3:19PM EDT1,870.0017.9918.6019.10-1.76-8.91%27830424.07%
RUT240517P018750002024-04-16 2:30PM EDT1,875.0018.9619.6020.10-1.75-8.45%6116423.92%
RUT240517P018800002024-04-16 3:07PM EDT1,880.0020.1620.6021.20+0.64+3.28%10813623.80%
RUT240517P018850002024-04-16 2:30PM EDT1,885.0023.3021.7022.30+6.69+40.28%1115823.64%
RUT240517P018900002024-04-16 3:57PM EDT1,890.0023.0722.9023.40+0.81+3.64%60537923.47%
RUT240517P018950002024-04-16 12:00PM EDT1,895.0026.1024.0024.60+1.42+5.75%116223.31%
RUT240517P019000002024-04-16 3:40PM EDT1,900.0025.1025.3025.80+0.54+2.20%2,8451,01923.13%
RUT240517P019050002024-04-16 3:06PM EDT1,905.0025.9226.6027.10+2.60+11.15%177022.98%
RUT240517P019100002024-04-16 2:14PM EDT1,910.0026.7027.9028.50-1.02-3.68%6525622.84%
RUT240517P019150002024-04-16 2:30PM EDT1,915.0031.3029.3029.90+2.06+7.05%6817422.68%
RUT240517P019200002024-04-16 3:34PM EDT1,920.0031.2030.8031.40+0.68+2.23%16649022.53%
RUT240517P019250002024-04-16 3:06PM EDT1,925.0031.4632.3032.90-1.58-4.78%2428122.35%
RUT240517P019300002024-04-16 3:42PM EDT1,930.0033.9233.9034.50+1.58+4.89%28318622.19%
RUT240517P019350002024-04-16 3:31PM EDT1,935.0034.4035.6036.20+0.18+0.53%3911222.05%
RUT240517P019400002024-04-16 2:50PM EDT1,940.0036.6037.4038.00-0.73-1.96%53450621.91%
RUT240517P019450002024-04-16 3:31PM EDT1,945.0037.9039.2039.80+1.02+2.77%1717821.75%
RUT240517P019500002024-04-16 3:57PM EDT1,950.0041.4141.1041.70+1.92+4.86%1,8511,80121.60%
RUT240517P019550002024-04-16 1:30PM EDT1,955.0047.3043.0043.70+5.80+13.98%2215721.46%
RUT240517P019600002024-04-16 3:42PM EDT1,960.0045.0945.1045.70+1.84+4.25%5420421.28%
RUT240517P019650002024-04-16 1:30PM EDT1,965.0049.6047.2047.90+3.16+6.80%5390621.16%
RUT240517P019700002024-04-16 3:59PM EDT1,970.0049.5449.4050.10+1.35+2.80%5029221.00%
RUT240517P019750002024-04-16 3:44PM EDT1,975.0052.3051.7052.40+3.26+6.65%3711320.86%
RUT240517P019800002024-04-16 3:19PM EDT1,980.0052.1654.0054.70+0.84+1.64%25682420.67%
RUT240517P019850002024-04-16 3:32PM EDT1,985.0054.9056.4057.20-0.45-0.81%4517620.54%
RUT240517P019900002024-04-16 3:57PM EDT1,990.0059.4558.9059.70+3.07+5.45%25045320.37%
RUT240517P019950002024-04-16 3:49PM EDT1,995.0059.7561.5062.30-0.48-0.80%8926120.20%
RUT240517P020000002024-04-16 3:34PM EDT2,000.0065.7364.1065.00+5.38+8.91%8141,56420.05%
RUT240517P020050002024-04-16 3:49PM EDT2,005.0065.1566.9067.80-0.16-0.24%179219.89%
RUT240517P020100002024-04-16 10:43AM EDT2,010.0077.5069.6070.70+10.71+16.04%2280019.75%
RUT240517P020150002024-04-16 3:06PM EDT2,015.0071.4672.6073.80-0.10-0.14%915919.65%
RUT240517P020200002024-04-16 3:59PM EDT2,020.0075.9675.6076.80+3.48+4.80%7287819.47%
RUT240517P020250002024-04-16 12:09PM EDT2,025.0078.9478.6079.90+4.04+5.39%3668519.29%
RUT240517P020300002024-04-16 2:04PM EDT2,030.0082.2281.8083.10+5.17+6.71%8844519.12%
RUT240517P020350002024-04-16 3:49PM EDT2,035.0083.2085.0086.40+0.42+0.51%715318.95%
RUT240517P020400002024-04-16 2:51PM EDT2,040.0085.7888.3089.80+1.17+1.38%22785918.79%
RUT240517P020450002024-04-15 3:23PM EDT2,045.0092.4091.7093.20+2.50+2.78%151418.58%
RUT240517P020500002024-04-16 3:31PM EDT2,050.0093.4695.1096.70+3.04+3.36%1361,97318.37%
RUT240517P020550002024-04-16 9:56AM EDT2,055.00109.1098.60100.30+12.79+13.28%551018.17%
RUT240517P020600002024-04-16 2:11PM EDT2,060.0094.88102.20103.90-1.72-1.78%2165117.91%
RUT240517P020650002024-04-16 2:14PM EDT2,065.00100.70105.90107.70-4.24-4.04%2811917.72%
RUT240517P020700002024-04-16 3:59PM EDT2,070.00110.18109.60111.40+2.99+2.79%1922417.40%
RUT240517P020750002024-04-15 2:18PM EDT2,075.00110.06113.40115.300.00-85817.15%
RUT240517P020800002024-04-16 3:44PM EDT2,080.00116.80117.20119.20+2.08+1.81%3523816.82%
RUT240517P020850002024-04-16 9:50AM EDT2,085.00127.00121.20123.20+12.35+10.77%1154216.50%
RUT240517P020900002024-04-16 11:50AM EDT2,090.00125.85124.10127.90+5.54+4.60%5860816.71%
RUT240517P020950002024-04-12 3:51PM EDT2,095.00103.63128.10132.000.00-110816.34%
RUT240517P021000002024-04-16 3:27PM EDT2,100.00130.45132.20136.10+3.17+2.49%12166415.86%
RUT240517P021050002024-04-15 3:31PM EDT2,105.00134.21136.40140.300.00-3315115.35%
RUT240517P021100002024-04-16 3:07PM EDT2,110.00139.56140.60144.60+1.40+1.01%725514.80%
RUT240517P021150002024-04-16 10:05AM EDT2,115.00156.40144.80149.00+12.83+8.94%153614.20%
RUT240517P021200002024-04-16 10:05AM EDT2,120.00151.06149.10153.30+3.26+2.21%1743913.03%
RUT240517P021250002024-04-16 12:09PM EDT2,125.00155.06153.50157.70+3.99+2.64%57610.95%
RUT240517P021300002024-04-15 12:32PM EDT2,130.00141.95157.90162.200.00-27940.00%
RUT240517P021350002024-04-15 2:10PM EDT2,135.00155.55162.30166.700.00-14270.00%
RUT240517P021400002024-04-15 2:13PM EDT2,140.00181.21166.80171.20+19.21+11.86%4570.00%
RUT240517P021450002024-04-16 12:09PM EDT2,145.00172.87171.30175.80+4.32+2.56%5160.00%
RUT240517P021500002024-04-16 9:58AM EDT2,150.00188.54175.90180.30+18.70+11.01%5650.00%
RUT240517P021550002024-04-15 2:04PM EDT2,155.00171.51180.50185.000.00-120.00%
RUT240517P021600002024-04-16 10:10AM EDT2,160.00199.58185.10189.60+44.24+28.48%2520.00%
RUT240517P021650002024-04-15 3:31PM EDT2,165.00186.70189.70194.300.00-5120.00%
RUT240517P021700002024-04-15 2:33PM EDT2,170.00189.02194.40199.000.00-10270.00%
RUT240517P021750002024-04-15 10:15AM EDT2,175.00171.22199.10203.700.00-3290.00%
RUT240517P021800002024-04-15 1:28PM EDT2,180.00196.71203.90208.500.00-11220.00%
RUT240517P021850002024-04-15 2:10PM EDT2,185.00200.77208.60213.200.00-7110.00%
RUT240517P021900002024-03-06 4:36PM EDT2,190.00144.62131.00133.500.00-220.00%
RUT240517P021950002024-03-18 2:04PM EDT2,195.00158.86218.20222.800.00-210.00%
RUT240517P022000002024-04-02 1:19PM EDT2,200.00145.81223.00227.700.00-63850.00%
RUT240517P022050002024-04-04 3:57PM EDT2,205.00150.49227.80232.500.00-110.00%
RUT240517P022300002024-03-05 4:31PM EDT2,230.00185.98166.70170.500.00--10.00%
RUT240517P022400002024-04-03 3:31PM EDT2,240.00164.80261.90266.600.00-1130.00%
RUT240517P022500002024-04-08 10:57AM EDT2,250.00168.80271.70276.500.00-260.00%
RUT240517P022700002024-04-01 12:40PM EDT2,270.00162.76291.40296.200.00--30.00%
RUT240517P022750002024-04-03 3:31PM EDT2,275.00195.50296.30301.100.00-220.00%
RUT240517P022900002024-04-01 12:40PM EDT2,290.00180.11311.10316.000.00-310.00%
RUT240517P023000002024-03-28 10:07AM EDT2,300.00170.38321.00325.900.00-6110.00%
RUT240517P023500002024-04-03 3:31PM EDT2,350.00265.65370.60375.500.00-1110.00%
RUT240517P029500002024-04-16 2:11PM EDT2,950.00959.50967.40972.20+106.50+12.49%110.00%