Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816C01790000 | 2024-06-25 11:49AM EDT | 1,790.00 | 246.61 | 237.60 | 240.10 | -0.77 | -0.31% | 1 | 14 | 30.65% |
| RUT240816C01795000 | 2024-05-31 10:54AM EDT | 1,795.00 | 283.28 | 231.40 | 234.10 | 0.00 | - | 1 | 1 | 29.57% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 1,800.00 | 274.38 | 226.80 | 229.70 | 0.00 | - | 1 | 1 | 29.43% |
| RUT240816C01850000 | 2024-06-10 1:38PM EDT | 1,850.00 | 204.32 | 180.20 | 182.80 | 0.00 | - | - | 12 | 26.01% |
| RUT240816C01880000 | 2024-06-10 1:40PM EDT | 1,880.00 | 178.42 | 155.50 | 158.10 | 0.00 | - | - | 1 | 25.25% |
| RUT240816C01900000 | 2024-06-11 12:34PM EDT | 1,900.00 | 152.26 | 138.20 | 140.20 | 0.00 | - | 4 | 108 | 23.88% |
| RUT240816C01910000 | 2024-06-10 1:36PM EDT | 1,910.00 | 153.21 | 131.20 | 133.00 | 0.00 | - | 6 | 4 | 23.85% |
| RUT240816C01915000 | 2024-06-18 12:16PM EDT | 1,915.00 | 151.38 | 126.00 | 127.80 | 0.00 | - | 3 | 3 | 23.18% |
| RUT240816C01920000 | 2024-06-12 11:31AM EDT | 1,920.00 | 132.78 | 121.70 | 123.70 | -55.35 | -29.42% | 1 | 11 | 22.93% |
| RUT240816C01930000 | 2024-06-14 12:55PM EDT | 1,930.00 | 115.82 | 115.20 | 116.90 | 0.00 | - | - | 2 | 22.93% |
| RUT240816C01940000 | 2024-06-21 11:01AM EDT | 1,940.00 | 116.05 | 106.70 | 108.30 | 0.00 | - | 2 | 2 | 22.19% |
| RUT240816C01950000 | 2024-06-21 3:37PM EDT | 1,950.00 | 107.54 | 99.60 | 101.20 | 0.00 | - | 1 | 1 | 21.94% |
| RUT240816C01965000 | 2024-06-18 3:24PM EDT | 1,965.00 | 106.22 | 89.00 | 90.30 | 0.00 | - | 3 | 3 | 21.36% |
| RUT240816C01970000 | 2024-06-20 1:05PM EDT | 1,970.00 | 96.76 | 86.30 | 87.60 | 0.00 | - | 18 | 13 | 21.45% |
| RUT240816C01975000 | 2024-06-20 2:20PM EDT | 1,975.00 | 93.76 | 82.40 | 83.60 | 0.00 | - | 4 | 3 | 21.08% |
| RUT240816C01980000 | 2024-06-25 1:04PM EDT | 1,980.00 | 85.16 | 79.40 | 80.60 | +0.23 | +0.27% | 24 | 51 | 21.03% |
| RUT240816C01985000 | 2024-06-21 9:46AM EDT | 1,985.00 | 78.42 | 75.50 | 76.60 | 0.00 | - | 1 | 9 | 20.62% |
| RUT240816C01990000 | 2024-06-21 11:01AM EDT | 1,990.00 | 80.85 | 72.60 | 73.70 | 0.00 | - | 4 | 4 | 20.57% |
| RUT240816C01995000 | 2024-06-17 11:30AM EDT | 1,995.00 | 69.77 | 70.20 | 71.30 | 0.00 | - | - | 1 | 20.66% |
| RUT240816C02000000 | 2024-06-21 3:37PM EDT | 2,000.00 | 73.58 | 67.40 | 68.40 | 0.00 | - | 14 | 27 | 20.56% |
| RUT240816C02005000 | 2024-06-24 2:45PM EDT | 2,005.00 | 82.00 | 64.40 | 65.30 | 0.00 | - | 1 | 10 | 20.38% |
| RUT240816C02010000 | 2024-06-24 3:52PM EDT | 2,010.00 | 77.50 | 60.80 | 61.70 | 0.00 | - | 2 | 228 | 20.01% |
| RUT240816C02015000 | 2024-06-24 3:47PM EDT | 2,015.00 | 74.92 | 57.80 | 58.60 | 0.00 | - | 10 | 11 | 19.79% |
| RUT240816C02020000 | 2024-06-25 2:46PM EDT | 2,020.00 | 62.26 | 55.20 | 56.00 | -11.46 | -15.55% | 7 | 62 | 19.71% |
| RUT240816C02025000 | 2024-06-25 1:48PM EDT | 2,025.00 | 60.44 | 52.90 | 53.60 | -8.56 | -12.41% | 6 | 1,271 | 19.67% |
| RUT240816C02030000 | 2024-06-25 1:04PM EDT | 2,030.00 | 55.25 | 50.80 | 51.30 | +0.52 | +0.95% | 25 | 67 | 19.64% |
| RUT240816C02035000 | 2024-06-25 12:49PM EDT | 2,035.00 | 52.45 | 47.90 | 48.50 | -13.50 | -20.47% | 20 | 124 | 19.43% |
| RUT240816C02040000 | 2024-06-26 9:31AM EDT | 2,040.00 | 43.89 | 46.10 | 46.70 | -19.44 | -30.70% | 1 | 309 | 19.53% |
| RUT240816C02045000 | 2024-06-24 9:48AM EDT | 2,045.00 | 56.56 | 44.30 | 44.90 | 0.00 | - | 10 | 138 | 19.60% |
| RUT240816C02050000 | 2024-06-25 10:22AM EDT | 2,050.00 | 48.69 | 42.00 | 42.60 | -7.88 | -13.93% | 4 | 1,898 | 19.49% |
| RUT240816C02055000 | 2024-06-24 3:49PM EDT | 2,055.00 | 44.10 | 39.60 | 40.20 | -7.76 | -14.96% | 1 | 51 | 19.32% |
| RUT240816C02060000 | 2024-06-24 3:52PM EDT | 2,060.00 | 49.70 | 37.20 | 37.80 | 0.00 | - | 2 | 395 | 19.12% |
| RUT240816C02065000 | 2024-06-24 4:10PM EDT | 2,065.00 | 45.35 | 35.60 | 36.20 | 0.00 | - | 22 | 98 | 19.18% |
| RUT240816C02070000 | 2024-06-24 3:52PM EDT | 2,070.00 | 45.20 | 33.50 | 34.00 | 0.00 | - | 115 | 123 | 19.01% |
| RUT240816C02075000 | 2024-06-25 3:52PM EDT | 2,075.00 | 36.20 | 31.50 | 32.00 | -6.80 | -15.81% | 1 | 29 | 18.88% |
| RUT240816C02080000 | 2024-06-25 3:52PM EDT | 2,080.00 | 34.30 | 30.40 | 30.90 | -6.50 | -15.93% | 12 | 57 | 19.05% |
| RUT240816C02085000 | 2024-06-25 3:48PM EDT | 2,085.00 | 32.28 | 28.70 | 29.20 | -15.72 | -32.75% | 1 | 15 | 18.98% |
| RUT240816C02090000 | 2024-06-26 9:31AM EDT | 2,090.00 | 25.37 | 27.10 | 27.60 | -12.42 | -32.87% | 2 | 29 | 18.93% |
| RUT240816C02095000 | 2024-06-24 3:47PM EDT | 2,095.00 | 35.20 | 25.00 | 25.50 | 0.00 | - | 13 | 30 | 18.66% |
| RUT240816C02100000 | 2024-06-25 1:04PM EDT | 2,100.00 | 26.55 | 23.70 | 24.20 | -7.11 | -21.12% | 22 | 319 | 18.67% |
| RUT240816C02105000 | 2024-06-21 9:40AM EDT | 2,105.00 | 25.27 | 22.30 | 22.80 | 0.00 | - | 1 | 21 | 18.62% |
| RUT240816C02110000 | 2024-06-21 3:51PM EDT | 2,110.00 | 25.33 | 21.00 | 21.50 | 0.00 | - | 3 | 43 | 18.59% |
| RUT240816C02115000 | 2024-06-24 2:22PM EDT | 2,115.00 | 27.86 | 19.60 | 20.10 | 0.00 | - | 4 | 105 | 18.50% |
| RUT240816C02120000 | 2024-06-24 3:56PM EDT | 2,120.00 | 26.10 | 18.90 | 19.30 | 0.00 | - | 1 | 69 | 18.63% |
| RUT240816C02125000 | 2024-06-26 9:33AM EDT | 2,125.00 | 16.72 | 17.80 | 18.20 | -9.68 | -36.67% | 2 | 358 | 18.61% |
| RUT240816C02130000 | 2024-06-25 3:51PM EDT | 2,130.00 | 19.17 | 16.40 | 16.80 | -4.83 | -20.13% | 90 | 443 | 18.44% |
| RUT240816C02135000 | 2024-06-24 11:42AM EDT | 2,135.00 | 23.50 | 15.10 | 15.60 | 0.00 | - | 3 | 88 | 18.33% |
| RUT240816C02140000 | 2024-06-25 9:40AM EDT | 2,140.00 | 17.44 | 14.70 | 15.00 | -3.96 | -18.50% | 1 | 93 | 18.48% |
| RUT240816C02145000 | 2024-06-24 2:29PM EDT | 2,145.00 | 19.70 | 13.40 | 13.90 | 0.00 | - | 21 | 105 | 18.37% |
| RUT240816C02150000 | 2024-06-25 1:04PM EDT | 2,150.00 | 14.80 | 12.70 | 13.10 | -2.73 | -15.57% | 424 | 1,209 | 18.38% |
| RUT240816C02155000 | 2024-06-25 1:45PM EDT | 2,155.00 | 14.43 | 12.00 | 12.40 | -5.07 | -26.00% | 10 | 79 | 18.43% |
| RUT240816C02160000 | 2024-06-25 2:22PM EDT | 2,160.00 | 13.36 | 11.00 | 11.40 | -2.54 | -15.97% | 433 | 705 | 18.29% |
| RUT240816C02165000 | 2024-06-25 12:44PM EDT | 2,165.00 | 11.90 | 10.40 | 10.70 | -5.60 | -32.00% | 2 | 85 | 18.30% |
| RUT240816C02170000 | 2024-06-25 4:06PM EDT | 2,170.00 | 11.37 | 9.50 | 9.90 | -3.80 | -25.05% | 100 | 157 | 18.22% |
| RUT240816C02175000 | 2024-06-25 1:45PM EDT | 2,175.00 | 11.20 | 9.30 | 9.60 | -2.02 | -15.28% | 7 | 56 | 18.41% |
| RUT240816C02180000 | 2024-06-25 4:06PM EDT | 2,180.00 | 10.02 | 8.40 | 8.80 | -2.91 | -22.51% | 106 | 224 | 18.29% |
| RUT240816C02185000 | 2024-06-24 9:50AM EDT | 2,185.00 | 9.78 | 7.80 | 8.10 | -2.67 | -21.45% | 4 | 18 | 18.21% |
| RUT240816C02190000 | 2024-06-24 3:19PM EDT | 2,190.00 | 11.81 | 7.30 | 7.60 | 0.00 | - | 23 | 271 | 18.22% |
| RUT240816C02195000 | 2024-06-24 9:50AM EDT | 2,195.00 | 11.00 | 7.00 | 7.30 | 0.00 | - | 1 | 74 | 18.36% |
| RUT240816C02200000 | 2024-06-25 1:04PM EDT | 2,200.00 | 7.44 | 6.30 | 6.60 | -2.62 | -26.04% | 33 | 102 | 18.20% |
| RUT240816C02205000 | 2024-06-24 2:22PM EDT | 2,205.00 | 9.18 | 5.90 | 6.30 | 0.00 | - | 4 | 66 | 18.31% |
| RUT240816C02210000 | 2024-06-25 11:15AM EDT | 2,210.00 | 6.34 | 5.60 | 6.00 | -2.92 | -31.53% | 5 | 60 | 18.41% |
| RUT240816C02215000 | 2024-06-14 1:35PM EDT | 2,215.00 | 7.90 | 5.30 | 5.60 | 0.00 | - | 33 | 117 | 18.41% |
| RUT240816C02220000 | 2024-06-25 9:55AM EDT | 2,220.00 | 6.01 | 5.00 | 5.30 | -3.40 | -36.13% | 1 | 45 | 18.48% |
| RUT240816C02225000 | 2024-06-26 9:33AM EDT | 2,225.00 | 4.42 | 4.50 | 4.80 | -2.73 | -38.18% | 2 | 83 | 18.36% |
| RUT240816C02230000 | 2024-06-25 2:40PM EDT | 2,230.00 | 5.05 | 4.20 | 4.60 | -0.65 | -11.40% | 4 | 43 | 18.48% |
| RUT240816C02235000 | 2024-06-24 10:14AM EDT | 2,235.00 | 6.85 | 4.00 | 4.30 | 0.00 | - | 11 | 416 | 18.50% |
| RUT240816C02240000 | 2024-06-25 12:46PM EDT | 2,240.00 | 4.28 | 3.80 | 4.10 | -1.92 | -30.97% | 2 | 50 | 18.60% |
| RUT240816C02245000 | 2024-06-24 10:14AM EDT | 2,245.00 | 6.05 | 3.40 | 3.70 | 0.00 | - | 10 | 44 | 18.48% |
| RUT240816C02250000 | 2024-06-25 2:40PM EDT | 2,250.00 | 3.90 | 3.30 | 3.50 | -1.03 | -20.89% | 6 | 92 | 18.55% |
| RUT240816C02255000 | 2024-06-25 3:51PM EDT | 2,255.00 | 3.70 | 3.10 | 3.50 | -1.22 | -24.80% | 3 | 30 | 18.84% |
| RUT240816C02260000 | 2024-06-20 3:49PM EDT | 2,260.00 | 4.50 | 2.95 | 3.20 | 0.00 | - | 1 | 33 | 18.77% |
| RUT240816C02265000 | 2024-06-24 11:50AM EDT | 2,265.00 | 4.50 | 2.80 | 3.10 | 0.00 | - | 8 | 178 | 18.93% |
| RUT240816C02270000 | 2024-06-24 11:50AM EDT | 2,270.00 | 4.21 | 2.60 | 2.85 | 0.00 | - | 1 | 157 | 18.89% |
| RUT240816C02275000 | 2024-06-21 10:29AM EDT | 2,275.00 | 3.50 | 2.50 | 2.70 | 0.00 | - | 31 | 55 | 18.96% |
| RUT240816C02280000 | 2024-06-24 1:08PM EDT | 2,280.00 | 3.38 | 2.30 | 2.60 | 0.00 | - | 1 | 8 | 19.10% |
| RUT240816C02285000 | 2024-06-24 9:59AM EDT | 2,285.00 | 3.91 | 2.20 | 2.45 | 0.00 | - | 2 | 114 | 19.15% |
| RUT240816C02290000 | 2024-06-24 10:17AM EDT | 2,290.00 | 3.45 | 2.15 | 2.35 | 0.00 | - | 10 | 19 | 19.26% |
| RUT240816C02295000 | 2024-05-31 1:34PM EDT | 2,295.00 | 7.10 | 1.95 | 2.25 | 0.00 | - | 2 | 6 | 19.37% |
| RUT240816C02300000 | 2024-06-25 11:52AM EDT | 2,300.00 | 2.17 | 1.95 | 2.15 | -0.64 | -22.78% | 2 | 554 | 19.47% |
| RUT240816C02305000 | 2024-06-12 2:18PM EDT | 2,305.00 | 6.97 | 1.85 | 2.00 | 0.00 | - | 40 | 41 | 19.47% |
| RUT240816C02310000 | 2024-06-24 12:44PM EDT | 2,310.00 | 2.59 | 1.70 | 1.95 | 0.00 | - | 20 | 33 | 19.64% |
| RUT240816C02315000 | 2024-06-20 9:30AM EDT | 2,315.00 | 2.92 | 1.70 | 1.90 | 0.00 | - | 2 | 43 | 19.80% |
| RUT240816C02320000 | 2024-06-24 12:44PM EDT | 2,320.00 | 2.38 | 1.55 | 1.75 | 0.00 | - | 10 | 44 | 19.78% |
| RUT240816C02325000 | 2024-06-25 12:40PM EDT | 2,325.00 | 1.73 | 0.00 | 0.00 | -6.67 | -79.40% | 2 | 5 | 6.25% |
| RUT240816C02330000 | 2024-06-07 12:57PM EDT | 2,330.00 | 3.30 | 1.40 | 1.65 | 0.00 | - | 3 | 4 | 20.07% |
| RUT240816C02335000 | 2024-06-12 9:31AM EDT | 2,335.00 | 5.15 | 1.45 | 1.65 | 0.00 | - | 1 | 9 | 20.31% |
| RUT240816C02340000 | 2024-06-12 2:30PM EDT | 2,340.00 | 3.92 | 1.35 | 1.55 | 0.00 | - | 7 | 18 | 20.34% |
| RUT240816C02345000 | 2024-05-30 9:33AM EDT | 2,345.00 | 3.90 | 1.35 | 1.50 | 0.00 | - | 6 | 15 | 20.47% |
| RUT240816C02350000 | 2024-06-21 10:14AM EDT | 2,350.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 1 | 87 | 20.60% |
| RUT240816C02360000 | 2024-06-12 9:49AM EDT | 2,360.00 | 4.73 | 1.15 | 1.35 | 0.00 | - | 10 | 29 | 20.83% |
| RUT240816C02375000 | 2024-06-07 1:55PM EDT | 2,375.00 | 2.10 | 1.05 | 1.25 | 0.00 | - | 22 | 22 | 21.27% |
| RUT240816C02380000 | 2024-06-13 9:33AM EDT | 2,380.00 | 2.40 | 1.05 | 1.20 | 0.00 | - | 14 | 38 | 21.36% |
| RUT240816C02400000 | 2024-06-25 10:02AM EDT | 2,400.00 | 1.10 | 0.95 | 1.10 | -0.12 | -9.84% | 22 | 78 | 21.97% |
| RUT240816C02405000 | 2024-06-03 2:02PM EDT | 2,405.00 | 1.20 | 0.90 | 1.05 | -0.90 | -42.86% | 5 | 24 | 22.05% |
| RUT240816C02450000 | 2024-06-20 9:48AM EDT | 2,450.00 | 0.90 | 0.65 | 0.85 | -0.31 | -25.62% | 13 | 62 | 23.29% |
| RUT240816C02500000 | 2024-06-13 11:09AM EDT | 2,500.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 4 | 26 | 24.45% |
| RUT240816C02550000 | 2024-06-10 10:54AM EDT | 2,550.00 | 0.60 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 26.11% |
| RUT240816C02600000 | 2024-06-18 3:30PM EDT | 2,600.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 26 | 51 | 27.36% |
| RUT240816C02650000 | 2024-06-06 2:18PM EDT | 2,650.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | - | 3 | 28.77% |
| RUT240816C02700000 | 2024-06-17 12:05PM EDT | 2,700.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | - | 4 | 30.08% |
| RUT240816C02750000 | 2024-06-12 1:00PM EDT | 2,750.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 5 | 25 | 30.79% |
| RUT240816C02850000 | 2024-06-14 1:40PM EDT | 2,850.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 22 | 65 | 32.54% |
| RUT240816C02900000 | 2024-06-25 1:07PM EDT | 2,900.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 63 | 33.11% |
| RUT240816C02950000 | 2024-06-25 11:35AM EDT | 2,950.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 72 | 34.47% |
| RUT240816C03000000 | 2024-06-25 1:08PM EDT | 3,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 35.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816P01100000 | 2024-06-17 12:05PM EDT | 1,100.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | - | 4 | 55.42% |
| RUT240816P01150000 | 2024-06-21 2:20PM EDT | 1,150.00 | 0.25 | 0.15 | 0.30 | -0.02 | -7.41% | 19 | 112 | 52.83% |
| RUT240816P01200000 | 2024-06-25 10:21AM EDT | 1,200.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 45 | 62 | 50.05% |
| RUT240816P01250000 | 2024-06-12 12:39PM EDT | 1,250.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 10 | 10 | 48.83% |
| RUT240816P01300000 | 2024-06-14 10:05AM EDT | 1,300.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 11 | 19 | 46.17% |
| RUT240816P01350000 | 2024-06-12 10:48AM EDT | 1,350.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 1 | 23 | 43.36% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 1,400.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 8 | 8 | 40.80% |
| RUT240816P01450000 | 2024-06-21 2:20PM EDT | 1,450.00 | 0.97 | 0.75 | 0.90 | 0.00 | - | 10 | 28 | 37.81% |
| RUT240816P01500000 | 2024-06-20 9:44AM EDT | 1,500.00 | 1.32 | 0.95 | 1.10 | 0.00 | - | 27 | 255 | 35.24% |
| RUT240816P01550000 | 2024-06-25 10:30AM EDT | 1,550.00 | 1.25 | 1.25 | 1.40 | -0.60 | -32.43% | 10 | 42 | 32.87% |
| RUT240816P01600000 | 2024-06-21 11:18AM EDT | 1,600.00 | 2.07 | 1.60 | 1.75 | 0.00 | - | 8 | 38 | 30.38% |
| RUT240816P01650000 | 2024-06-21 10:14AM EDT | 1,650.00 | 2.80 | 2.05 | 2.25 | 0.00 | - | 1 | 42 | 28.00% |
| RUT240816P01700000 | 2024-06-24 10:20AM EDT | 1,700.00 | 2.85 | 2.70 | 2.90 | 0.00 | - | 2 | 101 | 25.56% |
| RUT240816P01750000 | 2024-06-25 11:46AM EDT | 1,750.00 | 3.85 | 3.80 | 4.20 | -0.05 | -1.28% | 7 | 192 | 23.61% |
| RUT240816P01790000 | 2024-06-25 1:12PM EDT | 1,790.00 | 5.25 | 5.30 | 5.70 | +0.05 | +0.96% | 5 | 67 | 22.04% |
| RUT240816P01795000 | 2024-06-25 3:41PM EDT | 1,795.00 | 5.10 | 5.60 | 5.90 | -0.16 | -3.04% | 4 | 20 | 21.82% |
| RUT240816P01800000 | 2024-06-26 9:30AM EDT | 1,800.00 | 6.22 | 5.90 | 6.20 | +0.82 | +15.19% | 1 | 292 | 21.68% |
| RUT240816P01805000 | 2024-06-24 2:28PM EDT | 1,805.00 | 5.65 | 6.20 | 6.50 | 0.00 | - | 26 | 58 | 21.52% |
| RUT240816P01810000 | 2024-06-20 1:28PM EDT | 1,810.00 | 8.42 | 6.50 | 6.90 | 0.00 | - | 5 | 22 | 21.44% |
| RUT240816P01815000 | 2024-06-20 3:03PM EDT | 1,815.00 | 8.62 | 6.70 | 7.10 | 0.00 | - | 1 | 53 | 21.18% |
| RUT240816P01820000 | 2024-06-25 3:51PM EDT | 1,820.00 | 6.50 | 7.10 | 7.40 | +0.36 | +5.86% | 4 | 3,178 | 21.00% |
| RUT240816P01825000 | 2024-06-21 9:42AM EDT | 1,825.00 | 9.79 | 7.50 | 7.90 | 0.00 | - | 2 | 18 | 20.95% |
| RUT240816P01830000 | 2024-06-06 10:33AM EDT | 1,830.00 | 8.92 | 7.90 | 8.30 | 0.00 | - | 1 | 8 | 20.81% |
| RUT240816P01835000 | 2024-06-25 11:26AM EDT | 1,835.00 | 8.05 | 8.40 | 8.70 | +0.77 | +10.58% | 1 | 16 | 20.65% |
| RUT240816P01840000 | 2024-06-25 9:54AM EDT | 1,840.00 | 8.78 | 8.80 | 9.10 | +1.03 | +13.29% | 1 | 52 | 20.48% |
| RUT240816P01845000 | 2024-06-24 12:58PM EDT | 1,845.00 | 8.25 | 9.20 | 9.50 | 0.00 | - | 1 | 9 | 20.30% |
| RUT240816P01850000 | 2024-06-25 2:40PM EDT | 1,850.00 | 8.90 | 9.70 | 10.00 | +0.20 | +2.30% | 3 | 455 | 20.17% |
| RUT240816P01855000 | 2024-06-25 3:23PM EDT | 1,855.00 | 9.20 | 10.10 | 10.50 | -0.10 | -1.08% | 5 | 6 | 20.03% |
| RUT240816P01860000 | 2024-06-25 4:06PM EDT | 1,860.00 | 9.92 | 10.80 | 11.10 | -1.58 | -13.74% | 100 | 397 | 19.93% |
| RUT240816P01865000 | 2024-06-24 12:48PM EDT | 1,865.00 | 9.71 | 11.40 | 11.70 | 0.00 | - | 6 | 82 | 19.81% |
| RUT240816P01870000 | 2024-06-25 4:06PM EDT | 1,870.00 | 10.97 | 12.00 | 12.40 | +0.71 | +6.92% | 103 | 582 | 19.73% |
| RUT240816P01875000 | 2024-06-24 1:38PM EDT | 1,875.00 | 10.99 | 12.40 | 12.80 | 0.00 | - | 4 | 99 | 19.47% |
| RUT240816P01880000 | 2024-06-26 9:38AM EDT | 1,880.00 | 13.40 | 13.30 | 13.70 | +2.28 | +20.50% | 1 | 553 | 19.47% |
| RUT240816P01885000 | 2024-06-25 3:31PM EDT | 1,885.00 | 12.44 | 13.80 | 14.10 | +0.85 | +7.33% | 1 | 40 | 19.18% |
| RUT240816P01890000 | 2024-06-25 2:19PM EDT | 1,890.00 | 15.00 | 14.40 | 14.70 | +2.79 | +22.85% | 1 | 307 | 18.99% |
| RUT240816P01895000 | 2024-06-24 9:31AM EDT | 1,895.00 | 14.32 | 15.60 | 16.00 | 0.00 | - | 3 | 52 | 19.12% |
| RUT240816P01900000 | 2024-06-26 9:38AM EDT | 1,900.00 | 16.40 | 16.40 | 16.80 | +2.66 | +19.36% | 1 | 537 | 18.98% |
| RUT240816P01905000 | 2024-06-24 3:41PM EDT | 1,905.00 | 14.12 | 16.90 | 17.40 | 0.00 | - | 1 | 59 | 18.73% |
| RUT240816P01910000 | 2024-06-25 1:18PM EDT | 1,910.00 | 16.80 | 18.10 | 18.60 | +2.13 | +14.52% | 8 | 97 | 18.74% |
| RUT240816P01915000 | 2024-06-18 12:16PM EDT | 1,915.00 | 18.30 | 19.00 | 19.50 | 0.00 | - | 16 | 116 | 18.60% |
| RUT240816P01920000 | 2024-06-25 2:44PM EDT | 1,920.00 | 18.10 | 19.80 | 20.30 | +2.26 | +14.27% | 49 | 351 | 18.39% |
| RUT240816P01925000 | 2024-06-25 3:44PM EDT | 1,925.00 | 18.80 | 21.10 | 21.50 | +2.10 | +12.57% | 9 | 85 | 18.34% |
| RUT240816P01930000 | 2024-06-25 1:08PM EDT | 1,930.00 | 20.92 | 21.40 | 21.80 | +3.15 | +17.73% | 20 | 180 | 17.89% |
| RUT240816P01935000 | 2024-06-25 12:44PM EDT | 1,935.00 | 22.39 | 23.20 | 23.70 | +3.77 | +20.25% | 6 | 495 | 18.08% |
| RUT240816P01940000 | 2024-06-25 3:57PM EDT | 1,940.00 | 21.87 | 23.90 | 24.40 | +2.08 | +10.51% | 8 | 434 | 17.77% |
| RUT240816P01945000 | 2024-06-25 3:37PM EDT | 1,945.00 | 22.80 | 25.40 | 25.90 | +2.55 | +12.59% | 3 | 216 | 17.74% |
| RUT240816P01950000 | 2024-06-25 2:46PM EDT | 1,950.00 | 24.30 | 26.90 | 27.30 | +2.52 | +11.57% | 8 | 335 | 17.66% |
| RUT240816P01955000 | 2024-06-25 3:51PM EDT | 1,955.00 | 24.95 | 28.20 | 28.70 | +1.90 | +8.24% | 50 | 218 | 17.55% |
| RUT240816P01960000 | 2024-06-25 1:14PM EDT | 1,960.00 | 27.47 | 29.10 | 29.60 | +2.10 | +8.28% | 4 | 277 | 17.24% |
| RUT240816P01965000 | 2024-06-25 3:48PM EDT | 1,965.00 | 28.03 | 30.40 | 30.80 | +2.46 | +9.62% | 2 | 61 | 17.03% |
| RUT240816P01970000 | 2024-06-25 1:41PM EDT | 1,970.00 | 29.48 | 32.70 | 33.20 | +3.17 | +12.05% | 11 | 252 | 17.21% |
| RUT240816P01975000 | 2024-06-24 11:19AM EDT | 1,975.00 | 26.07 | 34.50 | 35.00 | 0.00 | - | 1 | 71 | 17.15% |
| RUT240816P01980000 | 2024-06-25 2:29PM EDT | 1,980.00 | 31.88 | 36.20 | 36.80 | +3.58 | +12.65% | 28 | 583 | 17.07% |
| RUT240816P01985000 | 2024-06-25 3:48PM EDT | 1,985.00 | 33.96 | 37.20 | 37.80 | +3.91 | +13.01% | 16 | 127 | 16.70% |
| RUT240816P01990000 | 2024-06-25 3:57PM EDT | 1,990.00 | 35.73 | 39.00 | 39.60 | -3.40 | -8.69% | 69 | 401 | 16.57% |
| RUT240816P01995000 | 2024-06-24 9:47AM EDT | 1,995.00 | 36.34 | 41.30 | 41.90 | 0.00 | - | 2 | 179 | 16.59% |
| RUT240816P02000000 | 2024-06-25 2:45PM EDT | 2,000.00 | 39.37 | 42.60 | 43.20 | +4.26 | +12.13% | 16 | 2,219 | 16.25% |
| RUT240816P02005000 | 2024-06-24 2:45PM EDT | 2,005.00 | 36.55 | 45.40 | 46.00 | 0.00 | - | 3 | 81 | 16.38% |
| RUT240816P02010000 | 2024-06-24 3:58PM EDT | 2,010.00 | 40.49 | 47.30 | 47.90 | 0.00 | - | 140 | 732 | 16.18% |
| RUT240816P02015000 | 2024-06-25 11:47AM EDT | 2,015.00 | 46.10 | 48.70 | 49.30 | +5.76 | +14.28% | 1 | 226 | 15.80% |
| RUT240816P02020000 | 2024-06-25 2:46PM EDT | 2,020.00 | 54.36 | 52.20 | 53.00 | +9.30 | +20.64% | 1 | 423 | 16.15% |
| RUT240816P02025000 | 2024-06-25 3:57PM EDT | 2,025.00 | 49.37 | 53.60 | 54.30 | +1.85 | +3.89% | 2 | 313 | 15.68% |
| RUT240816P02030000 | 2024-06-25 4:14PM EDT | 2,030.00 | 51.60 | 56.50 | 57.10 | +5.72 | +12.47% | 383 | 804 | 15.67% |
| RUT240816P02035000 | 2024-06-25 3:38PM EDT | 2,035.00 | 53.50 | 59.10 | 59.80 | +6.17 | +13.04% | 276 | 595 | 15.61% |
| RUT240816P02040000 | 2024-06-25 3:57PM EDT | 2,040.00 | 56.46 | 60.60 | 61.40 | +6.36 | +12.69% | 118 | 452 | 15.14% |
| RUT240816P02045000 | 2024-06-24 10:07AM EDT | 2,045.00 | 52.70 | 64.50 | 65.40 | 0.00 | - | 10 | 217 | 15.46% |
| RUT240816P02050000 | 2024-06-24 3:49PM EDT | 2,050.00 | 56.56 | 66.90 | 67.90 | 0.00 | - | 123 | 2,410 | 15.24% |
| RUT240816P02055000 | 2024-06-24 3:44PM EDT | 2,055.00 | 57.64 | 70.20 | 71.20 | 0.00 | - | 19 | 245 | 15.26% |
| RUT240816P02060000 | 2024-06-25 3:27PM EDT | 2,060.00 | 66.03 | 72.20 | 73.20 | +3.29 | +5.24% | 1 | 443 | 14.80% |
| RUT240816P02065000 | 2024-06-24 3:13PM EDT | 2,065.00 | 61.18 | 75.80 | 76.90 | 0.00 | - | 1 | 85 | 14.91% |
| RUT240816P02070000 | 2024-06-25 3:27PM EDT | 2,070.00 | 71.73 | 78.90 | 80.00 | +6.33 | +9.68% | 3 | 150 | 14.77% |
| RUT240816P02075000 | 2024-06-25 3:52PM EDT | 2,075.00 | 74.70 | 81.60 | 82.90 | -16.76 | -18.32% | 8 | 20 | 14.52% |
| RUT240816P02080000 | 2024-06-25 2:19PM EDT | 2,080.00 | 77.88 | 85.20 | 86.50 | -4.24 | -5.16% | 5 | 26 | 14.50% |
| RUT240816P02085000 | 2024-06-24 1:08PM EDT | 2,085.00 | 76.90 | 88.50 | 89.80 | 0.00 | - | 6 | 17 | 14.33% |
| RUT240816P02090000 | 2024-06-24 10:39AM EDT | 2,090.00 | 74.30 | 91.80 | 93.20 | 0.00 | - | 3 | 14 | 14.17% |
| RUT240816P02095000 | 2024-06-24 1:08PM EDT | 2,095.00 | 83.10 | 95.00 | 96.50 | 0.00 | - | 7 | 17 | 13.92% |
| RUT240816P02100000 | 2024-06-25 11:46AM EDT | 2,100.00 | 93.21 | 97.40 | 98.80 | +13.06 | +16.29% | 4 | 271 | 13.15% |
| RUT240816P02105000 | 2024-06-12 12:29PM EDT | 2,105.00 | 66.39 | 102.00 | 103.60 | 0.00 | - | 15 | 15 | 13.50% |
| RUT240816P02110000 | 2024-06-20 10:34AM EDT | 2,110.00 | 94.49 | 105.50 | 107.10 | 0.00 | - | 9 | 29 | 13.18% |
| RUT240816P02115000 | 2024-06-24 1:08PM EDT | 2,115.00 | 96.40 | 109.60 | 111.30 | 0.00 | - | 2 | 27 | 13.18% |
| RUT240816P02120000 | 2024-06-17 12:53PM EDT | 2,120.00 | 116.15 | 113.30 | 115.10 | 0.00 | - | 3 | 3 | 12.92% |
| RUT240816P02125000 | 2024-06-25 2:25PM EDT | 2,125.00 | 108.20 | 117.10 | 118.80 | +33.34 | +44.54% | 2 | 10 | 12.52% |
| RUT240816P02130000 | 2024-06-17 12:53PM EDT | 2,130.00 | 123.65 | 120.90 | 122.70 | 0.00 | - | - | 1 | 12.17% |
| RUT240816P02135000 | 2024-06-13 2:13PM EDT | 2,135.00 | 108.98 | 124.50 | 126.40 | 0.00 | - | 4 | 4 | 11.55% |
| RUT240816P02140000 | 2024-06-20 9:59AM EDT | 2,140.00 | 115.52 | 128.90 | 130.90 | 0.00 | - | 2 | 2 | 11.46% |
| RUT240816P02145000 | 2024-06-05 3:52PM EDT | 2,145.00 | 99.82 | 131.50 | 133.30 | 0.00 | - | - | 1 | 8.37% |
| RUT240816P02150000 | 2024-06-20 11:58AM EDT | 2,150.00 | 129.53 | 136.80 | 139.10 | 0.00 | - | 1 | 54 | 10.10% |
| RUT240816P02160000 | 2024-06-20 10:30AM EDT | 2,160.00 | 129.74 | 145.20 | 147.30 | 0.00 | - | 1 | 17 | 0.00% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2,180.00 | 104.50 | 149.60 | 152.30 | 0.00 | - | - | 3 | 0.00% |
| RUT240816P02195000 | 2024-06-12 9:30AM EDT | 2,195.00 | 123.04 | 176.10 | 178.50 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240816P02200000 | 2024-06-24 12:13PM EDT | 2,200.00 | 158.47 | 179.80 | 182.10 | 0.00 | - | 28 | 30 | 0.00% |
| RUT240816P02260000 | 2024-06-13 9:35AM EDT | 2,260.00 | 197.10 | 234.80 | 237.70 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240816P02265000 | 2024-06-13 9:35AM EDT | 2,265.00 | 201.64 | 240.00 | 243.10 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240816P02285000 | 2024-05-23 2:02PM EDT | 2,285.00 | 226.12 | 247.50 | 250.10 | 0.00 | - | - | 1 | 0.00% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2,300.00 | 243.11 | 274.60 | 277.70 | 0.00 | - | - | 1 | 0.00% |
| RUT240816P02345000 | 2024-05-30 11:54AM EDT | 2,345.00 | 266.10 | 318.40 | 321.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2,350.00 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.