Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
August 30, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 953.58 | 0.00 | - | - | 2 | 1,050.00 | 0.22 | 0.00 | - | 1 | 4 |
| 927.35 | 0.00 | - | - | 10 | 1,100.00 | 0.37 | 0.00 | - | 15 | 25 |
| 878.52 | 0.00 | - | - | 10 | 1,150.00 | - | - | - | - | - |
| - | - | - | - | - | 1,250.00 | 0.67 | 0.00 | - | 22 | 14 |
| - | - | - | - | - | 1,350.00 | 1.15 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,400.00 | 5.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,450.00 | 1.57 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 1,500.00 | 1.90 | 0.00 | - | 3 | 41 |
| - | - | - | - | - | 1,550.00 | 2.57 | 0.00 | - | 4 | 168 |
| - | - | - | - | - | 1,600.00 | 2.42 | -0.57 | -19.06% | 15 | 94 |
| - | - | - | - | - | 1,640.00 | 2.73 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,650.00 | 3.04 | -1.67 | -35.46% | 15 | 9 |
| - | - | - | - | - | 1,680.00 | 3.70 | -18.50 | -83.33% | 1 | 0 |
| - | - | - | - | - | 1,690.00 | 5.75 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,700.00 | 4.80 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 1,720.00 | 5.50 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,730.00 | 4.83 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,740.00 | 5.91 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,750.00 | 7.61 | 0.00 | - | 7 | 37 |
| - | - | - | - | - | 1,760.00 | 5.68 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 1,770.00 | 6.47 | +0.14 | +2.21% | 1 | 26 |
| - | - | - | - | - | 1,780.00 | 6.80 | +0.10 | +1.49% | 3 | 22 |
| - | - | - | - | - | 1,790.00 | 9.59 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,800.00 | 10.79 | 0.00 | - | 7 | 53 |
| - | - | - | - | - | 1,810.00 | 9.21 | -1.99 | -17.77% | 1 | 2 |
| - | - | - | - | - | 1,820.00 | 9.36 | +0.37 | +4.12% | 3 | 9 |
| - | - | - | - | - | 1,830.00 | 9.78 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,840.00 | 11.78 | -2.25 | -16.04% | 1 | 13 |
| - | - | - | - | - | 1,850.00 | 15.26 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 1,860.00 | 12.50 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,870.00 | 13.61 | 0.00 | - | 28 | 33 |
| - | - | - | - | - | 1,880.00 | 14.70 | 0.00 | - | 10 | 16 |
| 251.30 | 0.00 | - | - | 1 | 1,890.00 | 17.96 | +1.58 | +9.65% | 1 | 67 |
| 157.43 | 0.00 | - | - | 1 | 1,900.00 | 20.62 | +0.67 | +3.36% | 1 | 29 |
| - | - | - | - | - | 1,910.00 | 23.01 | 0.00 | - | 4 | 15 |
| 153.59 | 0.00 | - | 2 | 1 | 1,920.00 | 19.66 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,930.00 | 27.27 | 0.00 | - | 63 | 182 |
| 208.25 | 0.00 | - | - | 1 | 1,940.00 | 30.30 | 0.00 | - | 44 | 95 |
| - | - | - | - | - | 1,950.00 | 29.00 | -2.83 | -8.89% | 150 | 238 |
| 123.60 | 0.00 | - | - | 1 | 1,960.00 | 34.22 | +3.54 | +11.54% | 1 | 69 |
| - | - | - | - | - | 1,970.00 | 32.22 | 0.00 | - | 54 | 326 |
| - | - | - | - | - | 1,980.00 | 37.76 | +4.77 | +14.46% | 4 | 372 |
| - | - | - | - | - | 1,990.00 | 40.73 | +3.74 | +10.11% | 321 | 546 |
| 91.94 | 0.00 | - | 1 | 13 | 2,000.00 | 47.58 | +5.65 | +13.47% | 3 | 244 |
| 86.38 | 0.00 | - | 5 | 6 | 2,010.00 | 50.62 | +4.35 | +9.40% | 1 | 165 |
| - | - | - | - | - | 2,020.00 | 52.18 | +4.53 | +9.51% | 167 | 386 |
| 65.57 | -0.02 | -0.03% | 5 | 11 | 2,030.00 | 53.40 | 0.00 | - | 15 | 90 |
| 72.64 | 0.00 | - | 2 | 7 | 2,040.00 | 55.46 | 0.00 | - | 60 | 64 |
| 62.73 | 0.00 | - | 20 | 38 | 2,050.00 | 69.96 | 0.00 | - | 1 | 242 |
| 58.44 | 0.00 | - | 11 | 43 | 2,060.00 | 68.34 | 0.00 | - | 12 | 15 |
| 60.70 | 0.00 | - | 24 | 15 | 2,070.00 | 71.49 | 0.00 | - | 14 | 15 |
| 43.12 | 0.00 | - | 22 | 44 | 2,080.00 | 59.58 | 0.00 | - | 1 | 2 |
| 38.99 | -6.17 | -13.66% | 12 | 174 | 2,090.00 | 90.72 | 0.00 | - | 2 | 82 |
| 35.18 | -5.17 | -12.81% | 10 | 87 | 2,100.00 | 74.17 | 0.00 | - | 149 | 126 |
| 32.02 | -8.73 | -21.42% | 14 | 44 | 2,110.00 | 69.57 | 0.00 | - | 2 | 18 |
| 28.73 | -4.64 | -13.90% | 11 | 46 | 2,120.00 | - | - | - | - | - |
| 26.23 | -7.52 | -22.28% | 2 | 95 | 2,130.00 | 134.60 | 0.00 | - | 1 | 2 |
| 46.80 | 0.00 | - | 9 | 99 | 2,140.00 | 138.88 | 0.00 | - | 2 | 2 |
| 27.33 | 0.00 | - | 3 | 19 | 2,150.00 | 128.25 | +23.85 | +22.84% | 1 | 2 |
| 19.40 | 0.00 | - | 24 | 35 | 2,160.00 | 109.90 | 0.00 | - | 1 | 3 |
| 17.01 | 0.00 | - | 1 | 211 | 2,170.00 | 98.90 | 0.00 | - | - | 2 |
| 15.07 | -5.59 | -27.06% | 1 | 21 | 2,180.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 7 | 7 | 2,190.00 | 129.60 | 0.00 | - | 1 | 1 |
| 17.21 | 0.00 | - | 5 | 444 | 2,200.00 | 142.08 | 0.00 | - | 3 | 5 |
| 22.91 | 0.00 | - | 1 | 9 | 2,210.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 26 | 42 | 2,220.00 | 155.50 | 0.00 | - | 1 | 1 |
| 8.13 | -4.59 | -36.08% | 1 | 98 | 2,230.00 | - | - | - | - | - |
| 7.40 | -3.11 | -29.59% | 3 | 93 | 2,240.00 | - | - | - | - | - |
| 6.73 | -2.39 | -26.21% | 15 | 84 | 2,250.00 | - | - | - | - | - |
| 5.80 | -3.45 | -37.30% | 1 | 18 | 2,260.00 | - | - | - | - | - |
| 7.09 | 0.00 | - | 1 | 112 | 2,270.00 | - | - | - | - | - |
| 4.68 | -7.16 | -60.47% | 3 | 9 | 2,280.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 7 | 76 | 2,290.00 | - | - | - | - | - |
| 3.90 | -0.79 | -16.84% | 15 | 30 | 2,300.00 | 256.96 | 0.00 | - | 2 | 5 |
| 4.65 | 0.00 | - | 1 | 9 | 2,310.00 | - | - | - | - | - |
| 4.06 | 0.00 | - | 1 | 10 | 2,320.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 4 | 2,330.00 | - | - | - | - | - |
| 3.46 | 0.00 | - | 24 | 30 | 2,340.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 46 | 2,350.00 | - | - | - | - | - |
| 2.25 | -10.52 | -82.38% | 1 | 1 | 2,370.00 | - | - | - | - | - |
| 4.21 | 0.00 | - | 2 | 18 | 2,380.00 | - | - | - | - | - |
| 10.81 | 0.00 | - | 2 | 2 | 2,390.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 2 | 13 | 2,400.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 1 | 2 | 2,410.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 33 | 2,420.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 24 | 24 | 2,440.00 | - | - | - | - | - |
| 1.84 | 0.00 | - | 10 | 36 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 30 | 208 | 2,500.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 126 | 2,550.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 10 | 21 | 2,600.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 12 | 27 | 2,650.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | - | 0 | 2,700.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 6 | 12 | 2,750.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 28 | 2,800.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 2 | 2,850.00 | 811.73 | 0.00 | - | - | 2 |
| 0.10 | 0.00 | - | 10 | 18 | 3,000.00 | - | - | - | - | - |
| 0.10 | -1.46 | -93.59% | 40 | 100 | 3,050.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.