Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,100.00 | 0.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,150.00 | 0.25 | -0.02 | -7.41% | 19 | 93 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 45 | 17 |
| - | - | - | - | - | 1,250.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,300.00 | 0.65 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 1,350.00 | 0.55 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,400.00 | 0.95 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 0.97 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,500.00 | 1.32 | 0.00 | - | 27 | 255 |
| - | - | - | - | - | 1,550.00 | 1.25 | -0.60 | -32.43% | 10 | 32 |
| - | - | - | - | - | 1,600.00 | 2.07 | 0.00 | - | 8 | 38 |
| - | - | - | - | - | 1,650.00 | 2.80 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 1,700.00 | 2.85 | 0.00 | - | 2 | 101 |
| - | - | - | - | - | 1,750.00 | 3.85 | -0.05 | -1.28% | 7 | 190 |
| 246.61 | -0.77 | -0.31% | 1 | 15 | 1,790.00 | 5.25 | +0.05 | +0.96% | 2 | 65 |
| 283.28 | 0.00 | - | 1 | 1 | 1,795.00 | 5.10 | -0.16 | -3.04% | 4 | 17 |
| 274.38 | 0.00 | - | 1 | 1 | 1,800.00 | 5.85 | +0.45 | +8.33% | 6 | 287 |
| - | - | - | - | - | 1,805.00 | 5.65 | 0.00 | - | 26 | 58 |
| - | - | - | - | - | 1,810.00 | 8.42 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 1,815.00 | 8.62 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 1,820.00 | 6.50 | +0.36 | +5.86% | 4 | 3,180 |
| - | - | - | - | - | 1,825.00 | 9.79 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 1,830.00 | 8.92 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,835.00 | 8.05 | +0.77 | +10.58% | 1 | 15 |
| - | - | - | - | - | 1,840.00 | 8.78 | +1.03 | +13.29% | 1 | 51 |
| - | - | - | - | - | 1,845.00 | 8.25 | 0.00 | - | 1 | 9 |
| 204.32 | 0.00 | - | - | 12 | 1,850.00 | 8.90 | +0.20 | +2.30% | 3 | 455 |
| - | - | - | - | - | 1,855.00 | 9.20 | -0.10 | -1.08% | 5 | 5 |
| - | - | - | - | - | 1,860.00 | 9.92 | -1.58 | -13.74% | 100 | 297 |
| - | - | - | - | - | 1,865.00 | 9.71 | 0.00 | - | 6 | 82 |
| - | - | - | - | - | 1,870.00 | 10.97 | +0.71 | +6.92% | 103 | 483 |
| - | - | - | - | - | 1,875.00 | 10.99 | 0.00 | - | 4 | 99 |
| 178.42 | 0.00 | - | - | 1 | 1,880.00 | 11.71 | +0.59 | +5.31% | 206 | 351 |
| - | - | - | - | - | 1,885.00 | 12.44 | +0.85 | +7.33% | 1 | 39 |
| - | - | - | - | - | 1,890.00 | 13.20 | +0.99 | +8.11% | 30 | 305 |
| - | - | - | - | - | 1,895.00 | 14.32 | 0.00 | - | 3 | 52 |
| 152.26 | 0.00 | - | 4 | 108 | 1,900.00 | 14.40 | +0.66 | +4.80% | 428 | 207 |
| - | - | - | - | - | 1,905.00 | 14.12 | 0.00 | - | 1 | 59 |
| 153.21 | 0.00 | - | 6 | 4 | 1,910.00 | 16.80 | +2.13 | +14.52% | 8 | 97 |
| 151.38 | 0.00 | - | 3 | 3 | 1,915.00 | 18.30 | 0.00 | - | 16 | 116 |
| 132.78 | -55.35 | -29.42% | 1 | 10 | 1,920.00 | 18.10 | +2.26 | +14.27% | 49 | 350 |
| - | - | - | - | - | 1,925.00 | 18.80 | +2.10 | +12.57% | 9 | 91 |
| 115.82 | 0.00 | - | - | 2 | 1,930.00 | 20.92 | +3.15 | +17.73% | 20 | 160 |
| - | - | - | - | - | 1,935.00 | 22.39 | +3.77 | +20.25% | 6 | 490 |
| 116.05 | 0.00 | - | 2 | 2 | 1,940.00 | 21.87 | +2.08 | +10.51% | 8 | 426 |
| - | - | - | - | - | 1,945.00 | 22.80 | +2.55 | +12.59% | 3 | 216 |
| 107.54 | 0.00 | - | 1 | 1 | 1,950.00 | 24.30 | +2.52 | +11.57% | 8 | 332 |
| - | - | - | - | - | 1,955.00 | 24.95 | +1.90 | +8.24% | 50 | 173 |
| - | - | - | - | - | 1,960.00 | 27.47 | +2.10 | +8.28% | 4 | 277 |
| 106.22 | 0.00 | - | 3 | 3 | 1,965.00 | 28.03 | +2.46 | +9.62% | 2 | 59 |
| 96.76 | 0.00 | - | 18 | 13 | 1,970.00 | 29.48 | +3.17 | +12.05% | 11 | 247 |
| 93.76 | 0.00 | - | 4 | 3 | 1,975.00 | 26.07 | 0.00 | - | 1 | 71 |
| 85.16 | +0.23 | +0.27% | 24 | 27 | 1,980.00 | 31.88 | +3.58 | +12.65% | 28 | 555 |
| 78.42 | 0.00 | - | 1 | 9 | 1,985.00 | 33.96 | +3.91 | +13.01% | 16 | 126 |
| 80.85 | 0.00 | - | 4 | 4 | 1,990.00 | 35.73 | -3.40 | -8.69% | 69 | 332 |
| 69.77 | 0.00 | - | - | 1 | 1,995.00 | 36.34 | 0.00 | - | 2 | 179 |
| 73.58 | 0.00 | - | 14 | 27 | 2,000.00 | 39.37 | +4.26 | +12.13% | 16 | 2,234 |
| 82.00 | 0.00 | - | 1 | 10 | 2,005.00 | 36.55 | 0.00 | - | 3 | 81 |
| 77.50 | 0.00 | - | 2 | 228 | 2,010.00 | 40.49 | 0.00 | - | 140 | 732 |
| 74.92 | 0.00 | - | 10 | 11 | 2,015.00 | 46.10 | +5.76 | +14.28% | 1 | 226 |
| 62.26 | -11.46 | -15.55% | 7 | 55 | 2,020.00 | 47.26 | +2.20 | +4.88% | 10 | 415 |
| 60.44 | -8.56 | -12.41% | 6 | 1,270 | 2,025.00 | 49.37 | +1.85 | +3.89% | 2 | 315 |
| 55.25 | +0.52 | +0.95% | 25 | 44 | 2,030.00 | 51.60 | +5.72 | +12.47% | 383 | 549 |
| 52.45 | -13.50 | -20.47% | 20 | 104 | 2,035.00 | 53.50 | +6.17 | +13.04% | 276 | 334 |
| 51.88 | -11.45 | -18.08% | 81 | 232 | 2,040.00 | 56.46 | +6.36 | +12.69% | 118 | 394 |
| 56.56 | 0.00 | - | 10 | 138 | 2,045.00 | 52.70 | 0.00 | - | 10 | 217 |
| 48.69 | -7.88 | -13.93% | 4 | 1,900 | 2,050.00 | 56.56 | 0.00 | - | 123 | 2,410 |
| 44.10 | -7.76 | -14.96% | 1 | 51 | 2,055.00 | 57.64 | 0.00 | - | 19 | 245 |
| 49.70 | 0.00 | - | 2 | 395 | 2,060.00 | 66.03 | +3.29 | +5.24% | 1 | 443 |
| 45.35 | 0.00 | - | 22 | 98 | 2,065.00 | 61.18 | 0.00 | - | 1 | 85 |
| 45.20 | 0.00 | - | 115 | 123 | 2,070.00 | 71.73 | +6.33 | +9.68% | 3 | 147 |
| 36.20 | -6.80 | -15.81% | 1 | 29 | 2,075.00 | 74.70 | -16.76 | -18.32% | 8 | 18 |
| 34.30 | -6.50 | -15.93% | 12 | 54 | 2,080.00 | 77.88 | -4.24 | -5.16% | 5 | 24 |
| 32.28 | -15.72 | -32.75% | 1 | 14 | 2,085.00 | 76.90 | 0.00 | - | 6 | 17 |
| 37.79 | 0.00 | - | 1 | 29 | 2,090.00 | 74.30 | 0.00 | - | 3 | 14 |
| 35.20 | 0.00 | - | 13 | 30 | 2,095.00 | 83.10 | 0.00 | - | 7 | 17 |
| 26.55 | -7.11 | -21.12% | 22 | 318 | 2,100.00 | 93.21 | +13.06 | +16.29% | 4 | 271 |
| 25.27 | 0.00 | - | 1 | 21 | 2,105.00 | 66.39 | 0.00 | - | 15 | 15 |
| 25.33 | 0.00 | - | 3 | 43 | 2,110.00 | 94.49 | 0.00 | - | 9 | 29 |
| 27.86 | 0.00 | - | 4 | 105 | 2,115.00 | 96.40 | 0.00 | - | 2 | 27 |
| 26.10 | 0.00 | - | 1 | 69 | 2,120.00 | 116.15 | 0.00 | - | 3 | 3 |
| 19.96 | -6.44 | -24.39% | 11 | 347 | 2,125.00 | 108.20 | +33.34 | +44.54% | 2 | 12 |
| 19.17 | -4.83 | -20.13% | 90 | 386 | 2,130.00 | 123.65 | 0.00 | - | - | 1 |
| 23.50 | 0.00 | - | 3 | 88 | 2,135.00 | 108.98 | 0.00 | - | 4 | 4 |
| 17.44 | -3.96 | -18.50% | 1 | 93 | 2,140.00 | 115.52 | 0.00 | - | 2 | 2 |
| 19.70 | 0.00 | - | 21 | 105 | 2,145.00 | 99.82 | 0.00 | - | - | 1 |
| 14.80 | -2.73 | -15.57% | 424 | 804 | 2,150.00 | 129.53 | 0.00 | - | 1 | 54 |
| 14.43 | -5.07 | -26.00% | 10 | 69 | 2,155.00 | - | - | - | - | - |
| 13.36 | -2.54 | -15.97% | 433 | 272 | 2,160.00 | 129.74 | 0.00 | - | 1 | 17 |
| 11.90 | -5.60 | -32.00% | 2 | 86 | 2,165.00 | - | - | - | - | - |
| 11.37 | -3.80 | -25.05% | 100 | 57 | 2,170.00 | - | - | - | - | - |
| 11.20 | -2.02 | -15.28% | 7 | 53 | 2,175.00 | - | - | - | - | - |
| 10.02 | -2.91 | -22.51% | 106 | 121 | 2,180.00 | 104.50 | 0.00 | - | - | 3 |
| 9.78 | -2.67 | -21.45% | 4 | 14 | 2,185.00 | - | - | - | - | - |
| 11.81 | 0.00 | - | 23 | 271 | 2,190.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 74 | 2,195.00 | 123.04 | 0.00 | - | 10 | 10 |
| 7.44 | -2.62 | -26.04% | 33 | 76 | 2,200.00 | 158.47 | 0.00 | - | 28 | 30 |
| 9.18 | 0.00 | - | 4 | 66 | 2,205.00 | - | - | - | - | - |
| 6.34 | -2.92 | -31.53% | 5 | 57 | 2,210.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 33 | 117 | 2,215.00 | - | - | - | - | - |
| 6.01 | -3.40 | -36.13% | 1 | 45 | 2,220.00 | - | - | - | - | - |
| 5.26 | -1.89 | -26.43% | 1 | 82 | 2,225.00 | - | - | - | - | - |
| 5.05 | -0.65 | -11.40% | 4 | 41 | 2,230.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 11 | 416 | 2,235.00 | - | - | - | - | - |
| 4.28 | -1.92 | -30.97% | 2 | 48 | 2,240.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 10 | 44 | 2,245.00 | - | - | - | - | - |
| 3.90 | -1.03 | -20.89% | 6 | 89 | 2,250.00 | - | - | - | - | - |
| 3.70 | -1.22 | -24.80% | 3 | 33 | 2,255.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 33 | 2,260.00 | 197.10 | 0.00 | - | 2 | 1 |
| 4.50 | 0.00 | - | 8 | 178 | 2,265.00 | 201.64 | 0.00 | - | 2 | 1 |
| 4.21 | 0.00 | - | 1 | 157 | 2,270.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 31 | 55 | 2,275.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 8 | 2,280.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 2 | 114 | 2,285.00 | 226.12 | 0.00 | - | - | 1 |
| 3.45 | 0.00 | - | 10 | 19 | 2,290.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 6 | 2,295.00 | - | - | - | - | - |
| 2.17 | -0.64 | -22.78% | 2 | 554 | 2,300.00 | 243.11 | 0.00 | - | - | 1 |
| 6.97 | 0.00 | - | 40 | 41 | 2,305.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 20 | 33 | 2,310.00 | - | - | - | - | - |
| 2.92 | 0.00 | - | 2 | 43 | 2,315.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 10 | 44 | 2,320.00 | - | - | - | - | - |
| 1.73 | -6.67 | -79.40% | 2 | 3 | 2,325.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 4 | 2,330.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 9 | 2,335.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 7 | 18 | 2,340.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 15 | 2,345.00 | 266.10 | 0.00 | - | 1 | 1 |
| 1.65 | 0.00 | - | 1 | 87 | 2,350.00 | 238.84 | 0.00 | - | 3 | 3 |
| 4.73 | 0.00 | - | 10 | 29 | 2,360.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 22 | 22 | 2,375.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 14 | 38 | 2,380.00 | - | - | - | - | - |
| 1.10 | -0.12 | -9.84% | 22 | 78 | 2,400.00 | - | - | - | - | - |
| 1.20 | -0.90 | -42.86% | 5 | 24 | 2,405.00 | - | - | - | - | - |
| 0.90 | -0.31 | -25.62% | 13 | 62 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 4 | 26 | 2,500.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 2,550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 26 | 51 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,650.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 4 | 2,700.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 25 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 65 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 59 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 62 | 2,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 2 | 3,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.