Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
September 26, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,500.00 | 0.10 | -1.41 | -93.38% | 7 | 2 |
| - | - | - | - | - | 1,550.00 | 0.22 | +0.02 | +10.00% | 5 | 3 |
| - | - | - | - | - | 1,640.00 | 5.25 | +4.15 | +377.27% | 66 | 58 |
| - | - | - | - | - | 1,650.00 | 6.35 | +5.10 | +408.00% | 110 | 72 |
| - | - | - | - | - | 1,655.00 | 17.92 | +15.07 | +528.77% | 157 | 11 |
| - | - | - | - | - | 1,665.00 | 11.15 | +9.31 | +505.98% | 351 | 187 |
| - | - | - | - | - | 1,670.00 | 12.36 | +7.91 | +177.75% | 119 | 21 |
| - | - | - | - | - | 1,680.00 | 15.75 | +8.19 | +108.33% | 57 | 19 |
| - | - | - | - | - | 1,685.00 | 30.02 | +21.01 | +233.19% | 24 | 9 |
| - | - | - | - | - | 1,690.00 | 35.40 | +25.21 | +247.40% | 13 | 7 |
| - | - | - | - | - | 1,695.00 | 28.13 | +25.62 | +1,020.72% | 16 | 8 |
| - | - | - | - | - | 1,700.00 | 35.22 | +22.04 | +167.22% | 13 | 21 |
| - | - | - | - | - | 1,705.00 | 16.00 | 0.00 | - | 3 | 11 |
| - | - | - | - | - | 1,710.00 | 41.21 | +23.01 | +126.43% | 3 | 30 |
| - | - | - | - | - | 1,720.00 | 47.36 | +27.46 | +137.99% | 8 | 26 |
| - | - | - | - | - | 1,725.00 | 53.70 | +32.20 | +149.77% | 6 | 31 |
| - | - | - | - | - | 1,730.00 | 46.06 | +21.76 | +89.55% | 1 | 17 |
| - | - | - | - | - | 1,740.00 | 79.33 | +44.33 | +126.66% | 2 | 23 |
| - | - | - | - | - | 1,745.00 | 52.76 | +14.21 | +36.86% | 2 | 7 |
| - | - | - | - | - | 1,750.00 | 79.72 | +41.60 | +109.13% | 26 | 44 |
| - | - | - | - | - | 1,755.00 | 79.18 | +36.23 | +84.35% | 14 | 16 |
| - | - | - | - | - | 1,760.00 | 71.71 | +29.26 | +68.93% | 1 | 25 |
| - | - | - | - | - | 1,765.00 | 76.39 | +64.99 | +570.09% | 2 | 32 |
| - | - | - | - | - | 1,770.00 | 81.17 | +51.35 | +172.20% | 1 | 15 |
| - | - | - | - | - | 1,775.00 | 99.59 | +44.57 | +81.01% | 2 | 51 |
| 0.30 | -2.44 | -89.05% | 54 | 111 | 1,780.00 | 53.80 | 0.00 | - | 4 | 32 |
| 0.42 | -1.64 | -79.61% | 2 | 54 | 1,785.00 | 22.60 | 0.00 | - | 10 | 17 |
| 0.25 | -1.96 | -88.69% | 17 | 24 | 1,790.00 | 70.67 | 0.00 | - | 14 | 46 |
| 1.87 | 0.00 | - | 15 | 86 | 1,795.00 | 75.39 | 0.00 | - | 16 | 22 |
| 0.20 | -1.70 | -89.47% | 73 | 142 | 1,800.00 | 123.37 | +51.91 | +72.64% | 1 | 40 |
| 0.36 | -0.83 | -69.75% | 5 | 29 | 1,805.00 | 126.82 | +100.47 | +381.29% | 5 | 14 |
| 0.15 | -0.95 | -86.36% | 58 | 71 | 1,810.00 | 30.26 | 0.00 | - | 4 | 5 |
| 0.13 | -0.75 | -85.23% | 1 | 51 | 1,815.00 | - | - | - | - | - |
| 0.10 | -0.75 | -88.24% | 14 | 33 | 1,820.00 | 61.77 | 0.00 | - | 2 | 2 |
| 0.12 | -0.58 | -82.86% | 10 | 52 | 1,825.00 | 36.85 | 0.00 | - | 5 | 20 |
| 0.05 | -0.80 | -94.12% | 17 | 26 | 1,830.00 | 39.51 | 0.00 | - | 21 | 46 |
| 0.05 | -1.07 | -95.54% | 2 | 20 | 1,835.00 | 138.29 | +78.92 | +132.93% | 1 | 3 |
| 0.05 | -0.65 | -92.86% | 1 | 38 | 1,840.00 | 104.69 | 0.00 | - | 2 | 3 |
| 0.26 | 0.00 | - | 12 | 18 | 1,845.00 | 66.63 | 0.00 | - | 1 | 12 |
| 0.10 | -0.15 | -60.00% | 2 | 50 | 1,850.00 | 175.13 | +50.05 | +40.01% | 5 | 39 |
| 0.25 | 0.00 | - | 15 | 18 | 1,855.00 | 65.48 | 0.00 | - | 10 | 10 |
| 0.08 | -0.34 | -80.95% | 1 | 29 | 1,860.00 | 131.35 | 0.00 | - | 5 | 7 |
| 0.20 | 0.00 | - | 14 | 42 | 1,865.00 | 84.85 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 16 | 23 | 1,870.00 | - | - | - | - | - |
| 24.60 | 0.00 | - | 2 | 2 | 1,875.00 | 93.09 | 0.00 | - | 1 | 1 |
| 8.09 | 0.00 | - | 1 | 5 | 1,880.00 | 74.90 | 0.00 | - | 21 | 26 |
| 0.10 | -0.16 | -61.54% | 8 | 125 | 1,885.00 | 160.37 | 0.00 | - | 2 | 3 |
| 0.14 | 0.00 | - | 7 | 8 | 1,890.00 | 70.40 | 0.00 | - | 1 | 48 |
| 1.94 | 0.00 | - | 90 | 62 | 1,895.00 | 87.05 | 0.00 | - | 1 | 6 |
| 0.08 | -0.02 | -20.00% | 7 | 97 | 1,900.00 | 175.34 | 0.00 | - | 3 | 9 |
| 0.07 | -1.78 | -96.22% | 12 | 27 | 1,905.00 | - | - | - | - | - |
| 0.05 | -1.28 | -96.24% | 3 | 59 | 1,910.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 3 | 20 | 1,915.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 11 | 1,920.00 | 91.77 | 0.00 | - | 8 | 46 |
| 0.05 | -0.90 | -94.74% | 3 | 180 | 1,925.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 177 | 187 | 1,930.00 | 111.39 | 0.00 | - | 2 | 2 |
| 1.72 | 0.00 | - | 7 | 8 | 1,935.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 15 | 1,940.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 10 | 34 | 1,945.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 91 | 1,950.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | 1 | 1 | 1,955.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 1,960.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 3 | 1,965.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 18 | 3 | 1,970.00 | - | - | - | - | - |
| 0.05 | -3.49 | -98.59% | 4 | 1 | 1,975.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 5 | 8 | 1,980.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 1 | 1,995.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 54 | 73 | 2,000.00 | 325.00 | +156.80 | +93.22% | 1 | 1 |
| 0.20 | 0.00 | - | 37 | 38 | 2,005.00 | - | - | - | - | - |
| 4.88 | 0.00 | - | - | 36 | 2,010.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 2,015.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | - | 12 | 2,020.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 6 | 2,035.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | - | 2 | 2,040.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 0 | 2,045.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 16 | 2,060.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | - | 15 | 2,070.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 2 | 2,075.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 1 | 2,100.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
