Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
July 29, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,840.00 | 0.08 | 0.00 | - | - | - |
| - | - | - | - | - | 1,885.00 | 0.20 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,895.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,900.00 | 0.12 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,905.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,910.00 | 0.10 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,920.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,925.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,940.00 | 0.56 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,945.00 | 0.40 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,950.00 | 0.40 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,980.00 | 0.27 | 0.00 | - | 1 | 1 |
| 247.10 | 0.00 | - | 6 | 6 | 1,990.00 | - | - | - | - | - |
| 253.12 | 0.00 | - | - | - | 2,000.00 | 0.03 | -0.09 | -75.00% | 10 | 3 |
| - | - | - | - | - | 2,025.00 | 0.05 | -1.53 | -96.84% | 1 | 17 |
| - | - | - | - | - | 2,030.00 | 1.73 | 0.00 | - | 12 | 17 |
| - | - | - | - | - | 2,035.00 | 3.04 | 0.00 | - | - | 1 |
| 231.37 | +40.55 | +21.25% | 1 | 1 | 2,040.00 | 0.48 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,045.00 | 3.57 | 0.00 | - | - | 1 |
| 215.05 | +37.83 | +21.35% | 3 | 3 | 2,050.00 | 0.12 | -0.58 | -82.86% | 10 | 27 |
| - | - | - | - | - | 2,055.00 | 1.73 | 0.00 | - | 8 | 7 |
| - | - | - | - | - | 2,060.00 | 0.08 | -0.25 | -75.76% | 8 | 15 |
| - | - | - | - | - | 2,065.00 | 0.10 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 2,070.00 | 1.03 | 0.00 | - | 11 | 14 |
| - | - | - | - | - | 2,075.00 | 1.15 | 0.00 | - | 16 | 27 |
| 172.92 | +46.09 | +36.34% | 2 | 1 | 2,080.00 | 0.11 | -0.26 | -70.27% | 3 | 9 |
| 85.10 | 0.00 | - | - | 0 | 2,085.00 | 1.01 | 0.00 | - | 5 | 58 |
| 78.76 | 0.00 | - | - | 2 | 2,090.00 | 1.00 | 0.00 | - | 1 | 28 |
| 112.37 | 0.00 | - | - | 1 | 2,095.00 | 0.35 | 0.00 | - | 10 | 22 |
| 158.57 | +13.16 | +9.05% | 3 | 79 | 2,100.00 | 0.30 | 0.00 | - | 2 | 25 |
| 153.37 | +34.00 | +28.48% | 3 | 82 | 2,105.00 | 0.10 | -0.55 | -84.62% | 2 | 41 |
| 134.56 | 0.00 | - | 1 | 13 | 2,110.00 | 0.05 | -0.30 | -85.71% | 9 | 32 |
| - | - | - | - | - | 2,115.00 | 0.02 | -0.53 | -96.36% | 6 | 48 |
| 130.85 | 0.00 | - | 1 | 13 | 2,120.00 | 0.10 | -1.33 | -93.01% | 7 | 59 |
| 99.89 | 0.00 | - | - | - | 2,125.00 | 0.04 | -0.88 | -95.65% | 7 | 32 |
| 80.55 | 0.00 | - | 2 | 1 | 2,130.00 | 0.05 | -1.10 | -95.65% | 8 | 24 |
| 102.90 | 0.00 | - | 1 | 2 | 2,135.00 | 0.05 | -0.90 | -94.74% | 28 | 37 |
| 111.27 | 0.00 | - | - | - | 2,140.00 | 0.09 | -1.53 | -94.44% | 28 | 75 |
| 94.64 | 0.00 | - | 30 | 36 | 2,145.00 | 0.12 | -1.98 | -94.29% | 12 | 80 |
| 55.00 | 0.00 | - | 1 | 16 | 2,150.00 | 0.04 | -1.26 | -96.92% | 26 | 30 |
| 102.30 | +17.04 | +19.99% | 1 | 33 | 2,155.00 | 0.55 | -2.13 | -79.48% | 8 | 23 |
| 95.10 | -2.29 | -2.35% | 2 | 15 | 2,160.00 | 0.15 | -2.98 | -95.21% | 151 | 613 |
| 97.17 | +60.16 | +162.55% | 65 | 0 | 2,165.00 | 0.08 | -4.43 | -98.23% | 20 | 26 |
| 85.30 | +24.29 | +39.81% | 2 | 460 | 2,170.00 | 0.10 | -4.60 | -97.87% | 195 | 34 |
| 84.33 | +13.90 | +19.74% | 5 | 11 | 2,175.00 | 0.08 | -5.62 | -98.60% | 35 | 40 |
| 63.50 | -17.60 | -21.70% | 7 | 25 | 2,180.00 | 0.61 | -6.09 | -90.90% | 46 | 29 |
| 34.78 | 0.00 | - | 3 | 3 | 2,185.00 | 0.17 | -8.43 | -98.02% | 236 | 31 |
| 72.25 | +14.91 | +26.00% | 36 | 454 | 2,190.00 | 0.17 | -9.01 | -98.15% | 259 | 446 |
| 67.41 | +32.09 | +90.86% | 71 | 8 | 2,195.00 | 0.36 | -10.24 | -96.60% | 55 | 37 |
| 58.89 | -1.75 | -2.89% | 695 | 696 | 2,200.00 | 0.70 | -12.16 | -94.56% | 168 | 39 |
| 52.68 | -0.70 | -1.31% | 576 | 576 | 2,205.00 | 0.88 | -10.32 | -92.14% | 41 | 60 |
| 51.20 | +1.63 | +3.29% | 21 | 48 | 2,210.00 | 1.12 | -12.03 | -91.48% | 136 | 14 |
| 46.70 | +23.52 | +101.47% | 2 | 1 | 2,215.00 | 1.35 | -20.85 | -93.92% | 105 | 34 |
| 43.60 | +16.90 | +63.30% | 36 | 25 | 2,220.00 | 2.00 | -6.80 | -77.27% | 74 | 18 |
| 38.96 | +7.98 | +25.76% | 67 | 80 | 2,225.00 | 2.46 | -21.84 | -89.88% | 87 | 245 |
| 34.80 | +8.90 | +34.36% | 133 | 126 | 2,230.00 | 3.22 | -17.78 | -84.67% | 47 | 23 |
| 30.32 | +8.02 | +35.96% | 2 | 44 | 2,235.00 | 4.70 | -14.33 | -75.30% | 67 | 32 |
| 25.97 | -5.86 | -18.41% | 75 | 18 | 2,240.00 | 6.19 | -9.20 | -59.78% | 19 | 13 |
| 22.37 | +6.14 | +37.83% | 8 | 34 | 2,245.00 | 7.73 | -13.77 | -64.05% | 43 | 6 |
| 21.20 | +6.84 | +47.63% | 63 | 50 | 2,250.00 | 10.37 | -17.63 | -62.96% | 98 | 33 |
| 16.52 | -0.36 | -2.13% | 127 | 15 | 2,255.00 | 11.27 | -22.13 | -66.26% | 233 | 2 |
| 14.56 | -4.96 | -25.41% | 139 | 26 | 2,260.00 | 12.98 | -11.64 | -47.28% | 183 | 2 |
| 12.29 | -1.31 | -9.63% | 68 | 167 | 2,265.00 | - | - | - | - | - |
| 10.90 | +3.29 | +43.23% | 86 | 43 | 2,270.00 | 18.70 | -28.71 | -60.56% | 29 | 0 |
| 8.03 | -0.07 | -0.86% | 52 | 10 | 2,275.00 | 21.64 | -41.68 | -65.82% | 2 | 0 |
| 6.41 | +0.08 | +1.26% | 62 | 37 | 2,280.00 | - | - | - | - | - |
| 5.56 | -2.71 | -32.77% | 40 | 5 | 2,285.00 | - | - | - | - | - |
| 4.56 | +0.45 | +10.95% | 99 | 47 | 2,290.00 | - | - | - | - | - |
| 3.62 | -5.68 | -61.08% | 79 | 12 | 2,295.00 | - | - | - | - | - |
| 2.65 | -3.64 | -57.87% | 139 | 178 | 2,300.00 | 42.20 | -20.95 | -33.17% | 10 | 8 |
| 2.07 | -2.63 | -55.96% | 56 | 6 | 2,305.00 | - | - | - | - | - |
| 1.13 | -1.38 | -54.98% | 75 | 25 | 2,310.00 | - | - | - | - | - |
| 1.21 | -2.63 | -68.49% | 73 | 31 | 2,315.00 | - | - | - | - | - |
| 0.91 | -0.05 | -5.21% | 72 | 12 | 2,320.00 | - | - | - | - | - |
| 0.70 | -3.50 | -83.33% | 266 | 64 | 2,325.00 | 86.03 | 0.00 | - | 2 | 0 |
| 0.45 | -0.78 | -63.41% | 44 | 37 | 2,330.00 | - | - | - | - | - |
| 0.54 | -0.36 | -40.00% | 45 | 23 | 2,335.00 | - | - | - | - | - |
| 0.30 | -0.33 | -52.38% | 26 | 27 | 2,340.00 | - | - | - | - | - |
| 0.32 | -0.58 | -64.44% | 23 | 43 | 2,345.00 | - | - | - | - | - |
| 0.13 | -0.57 | -81.43% | 22 | 40 | 2,350.00 | 107.34 | 0.00 | - | 2 | 0 |
| 0.17 | -0.73 | -81.11% | 19 | 7 | 2,355.00 | - | - | - | - | - |
| 0.08 | -0.87 | -91.58% | 4 | 15 | 2,360.00 | - | - | - | - | - |
| 0.17 | -0.83 | -83.00% | 4 | 11 | 2,365.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | - | 2,375.00 | 118.42 | 0.00 | - | 18 | 18 |
| 0.05 | -1.10 | -95.65% | 4 | 6 | 2,380.00 | - | - | - | - | - |
| 0.03 | -5.84 | -99.49% | 16 | 12 | 2,390.00 | - | - | - | - | - |
| 0.22 | -0.46 | -67.65% | 1 | 14 | 2,400.00 | 140.99 | 0.00 | - | 18 | 18 |
| 0.03 | -2.95 | -98.99% | 12 | 2 | 2,405.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 8 | 12 | 2,415.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 11 | 2,420.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 3 | 21 | 2,425.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 4 | 2,430.00 | - | - | - | - | - |
| 0.08 | -3.22 | -97.58% | 1 | 1 | 2,435.00 | - | - | - | - | - |
| 3.31 | 0.00 | - | 1 | 9 | 2,440.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | - | 2 | 2,445.00 | - | - | - | - | - |
| 0.08 | -2.67 | -97.09% | 26 | 4 | 2,450.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | - | 3 | 2,460.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | - | 7 | 2,465.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 9 | 2,470.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 8 | 2,475.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | - | 2 | 2,480.00 | - | - | - | - | - |
| 0.05 | -2.45 | -98.00% | 1 | 4 | 2,485.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 15 | 17 | 2,490.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,495.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 2 | 5 | 2,500.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 0 | 2,515.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.