Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
July 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 0.57 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,050.00 | 0.65 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,150.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 1 | 26 |
| 766.03 | 0.00 | - | 10 | 10 | 1,250.00 | 0.37 | 0.00 | - | 10 | 21 |
| 716.98 | 0.00 | - | 10 | 10 | 1,300.00 | - | - | - | - | - |
| - | - | - | - | - | 1,350.00 | 0.62 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,400.00 | 0.30 | -4.00 | -93.02% | 2 | 1 |
| - | - | - | - | - | 1,450.00 | 0.40 | -0.75 | -65.22% | 1 | 69 |
| - | - | - | - | - | 1,500.00 | 1.44 | 0.00 | - | 5 | 50 |
| - | - | - | - | - | 1,550.00 | 0.95 | 0.00 | - | 5 | 105 |
| - | - | - | - | - | 1,590.00 | 1.59 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,600.00 | 0.83 | -0.97 | -53.89% | 1 | 39 |
| - | - | - | - | - | 1,610.00 | 6.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,620.00 | 2.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,630.00 | 2.30 | 0.00 | - | 8 | 25 |
| - | - | - | - | - | 1,640.00 | 1.28 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,650.00 | 1.85 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,660.00 | 1.88 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,670.00 | 13.78 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,680.00 | 3.06 | 0.00 | - | 7 | 24 |
| - | - | - | - | - | 1,690.00 | 2.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 2.45 | 0.00 | - | 1 | 60 |
| - | - | - | - | - | 1,710.00 | 9.90 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,730.00 | 2.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,740.00 | 2.12 | 0.00 | - | 1 | 15 |
| 344.00 | 0.00 | - | 1 | 0 | 1,750.00 | 2.00 | -0.86 | -30.07% | 1 | 69 |
| - | - | - | - | - | 1,760.00 | 2.02 | -2.89 | -58.86% | 1 | 3 |
| - | - | - | - | - | 1,770.00 | 2.26 | -0.49 | -17.82% | 1 | 7 |
| - | - | - | - | - | 1,780.00 | 2.50 | -0.69 | -21.63% | 1 | 14 |
| - | - | - | - | - | 1,790.00 | 2.50 | -0.05 | -1.96% | 4 | 14 |
| - | - | - | - | - | 1,800.00 | 3.10 | +0.26 | +9.15% | 2 | 97 |
| 287.79 | 0.00 | - | - | 1 | 1,810.00 | 3.08 | 0.00 | - | 17 | 321 |
| 278.17 | 0.00 | - | 1 | 1 | 1,820.00 | 4.15 | 0.00 | - | 2 | 246 |
| - | - | - | - | - | 1,830.00 | 3.82 | 0.00 | - | 40 | 42 |
| - | - | - | - | - | 1,840.00 | 4.29 | +0.09 | +2.14% | 43 | 59 |
| 232.00 | 0.00 | - | 1 | 0 | 1,850.00 | 4.79 | -0.06 | -1.24% | 42 | 135 |
| - | - | - | - | - | 1,860.00 | 5.52 | +0.49 | +9.74% | 1 | 67 |
| 154.78 | 0.00 | - | 2 | 2 | 1,870.00 | 6.91 | +1.02 | +17.32% | 3 | 68 |
| 147.43 | 0.00 | - | - | 1 | 1,880.00 | 7.72 | +1.12 | +16.97% | 1 | 73 |
| 164.95 | 0.00 | - | 2 | 1 | 1,890.00 | 8.67 | -1.45 | -14.33% | 1 | 36 |
| 199.19 | 0.00 | - | 1 | 4 | 1,900.00 | 9.20 | +0.90 | +10.84% | 6 | 1,258 |
| 142.10 | 0.00 | - | 1 | 14 | 1,910.00 | 10.40 | -1.23 | -10.58% | 4 | 467 |
| 197.18 | 0.00 | - | 1 | 23 | 1,920.00 | 11.84 | +0.05 | +0.42% | 3 | 641 |
| 206.21 | 0.00 | - | 1 | 27 | 1,930.00 | 13.44 | +0.03 | +0.22% | 2 | 93 |
| 118.18 | 0.00 | - | 10 | 43 | 1,940.00 | 15.35 | +2.88 | +23.10% | 3 | 219 |
| 119.21 | 0.00 | - | 2 | 1 | 1,950.00 | 15.25 | 0.00 | - | 3 | 124 |
| 102.48 | 0.00 | - | 10 | 32 | 1,960.00 | 16.78 | 0.00 | - | 34 | 129 |
| 77.20 | 0.00 | - | 10 | 6 | 1,970.00 | 19.48 | 0.00 | - | 44 | 122 |
| 71.86 | 0.00 | - | 1 | 11 | 1,980.00 | 25.47 | +3.74 | +17.21% | 1 | 153 |
| 105.88 | 0.00 | - | 3 | 5 | 1,990.00 | 23.41 | 0.00 | - | 10 | 303 |
| 62.30 | 0.00 | - | 3 | 18 | 2,000.00 | 34.19 | -0.20 | -0.58% | 1 | 782 |
| 71.60 | 0.00 | - | 1 | 6 | 2,010.00 | 30.73 | 0.00 | - | 130 | 293 |
| 51.40 | 0.00 | - | 19 | 16 | 2,020.00 | 40.00 | +2.22 | +5.88% | 3 | 199 |
| 48.00 | 0.00 | - | 4 | 17 | 2,030.00 | 43.60 | +1.60 | +3.81% | 8 | 572 |
| 43.70 | 0.00 | - | 1 | 16 | 2,040.00 | 48.28 | +5.99 | +14.16% | 8 | 521 |
| 47.30 | 0.00 | - | 1 | 20 | 2,050.00 | 53.58 | +7.32 | +15.82% | 8 | 273 |
| 39.03 | 0.00 | - | 1 | 31 | 2,060.00 | 59.74 | +9.78 | +19.58% | 8 | 288 |
| 32.78 | 0.00 | - | 14 | 32 | 2,070.00 | 65.69 | +10.61 | +19.26% | 13 | 282 |
| 28.85 | 0.00 | - | 4 | 19 | 2,080.00 | 62.30 | 0.00 | - | 1 | 190 |
| 21.13 | 0.00 | - | 3 | 17 | 2,090.00 | 78.96 | +9.61 | +13.86% | 3 | 161 |
| 18.26 | 0.00 | - | 4 | 198 | 2,100.00 | 75.80 | 0.00 | - | 11 | 140 |
| 20.60 | 0.00 | - | 8 | 22 | 2,110.00 | 91.27 | 0.00 | - | 7 | 66 |
| 13.06 | 0.00 | - | 1 | 100 | 2,120.00 | 67.16 | 0.00 | - | 15 | 22 |
| 12.02 | 0.00 | - | 1 | 43 | 2,130.00 | 107.50 | +0.87 | +0.82% | 1 | 50 |
| 11.55 | 0.00 | - | 1 | 24 | 2,140.00 | 122.32 | 0.00 | - | 1 | 17 |
| 8.21 | 0.00 | - | 1 | 157 | 2,150.00 | 121.83 | 0.00 | - | 3 | 4 |
| 6.73 | 0.00 | - | 1 | 78 | 2,160.00 | 117.80 | 0.00 | - | 2 | 11 |
| 5.60 | 0.00 | - | 2 | 187 | 2,170.00 | 110.02 | 0.00 | - | 1 | 4 |
| 6.40 | 0.00 | - | 9 | 148 | 2,180.00 | 164.93 | 0.00 | - | - | 2 |
| 6.00 | 0.00 | - | 10 | 147 | 2,190.00 | - | - | - | - | - |
| 4.01 | 0.00 | - | 1 | 345 | 2,200.00 | 169.47 | 0.00 | - | 1 | 38 |
| 3.15 | 0.00 | - | 1 | 37 | 2,210.00 | 127.58 | 0.00 | - | 1 | 2 |
| 3.87 | 0.00 | - | 12 | 59 | 2,220.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | 5 | 35 | 2,230.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 8 | 49 | 2,240.00 | 171.40 | 0.00 | - | 37 | 14 |
| 1.60 | 0.00 | - | 2 | 81 | 2,250.00 | 166.47 | 0.00 | - | 2 | 4 |
| 1.74 | 0.00 | - | 5 | 35 | 2,260.00 | 175.54 | 0.00 | - | - | 1 |
| 2.01 | 0.00 | - | 3 | 31 | 2,270.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 21 | 2,280.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 8 | 3 | 2,290.00 | 201.09 | 0.00 | - | 1 | 1 |
| 1.33 | 0.00 | - | 5 | 660 | 2,300.00 | 191.98 | 0.00 | - | 1 | 1 |
| 0.94 | 0.00 | - | 1 | 370 | 2,310.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 13 | 24 | 2,320.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 141 | 2,330.00 | - | - | - | - | - |
| 27.80 | 0.00 | - | 318 | 213 | 2,340.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 20 | 41 | 2,350.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 6 | 30 | 2,360.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 2 | 21 | 2,370.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 16 | 2,380.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 43 | 2,400.00 | 370.80 | 0.00 | - | 3 | 3 |
| 0.50 | 0.00 | - | 3 | 85 | 2,450.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 34 | 2,500.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 616 | 2,550.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 19 | 325 | 2,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 293 | 2,650.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 16 | 289 | 2,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 24 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 25 | 2,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 43 | 2,850.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 29 | 2,900.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 28 | 2,950.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.