Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
October 11, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,185.00 | 0.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,300.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,325.00 | 0.05 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,380.00 | 0.55 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,390.00 | 0.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,400.00 | 0.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,425.00 | 0.40 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 1,455.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,555.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,565.00 | 0.05 | -0.15 | -75.00% | 1 | 1 |
| - | - | - | - | - | 1,570.00 | 0.05 | -0.15 | -75.00% | 1 | 1 |
| - | - | - | - | - | 1,575.00 | 0.05 | -0.15 | -75.00% | 1 | 6 |
| - | - | - | - | - | 1,580.00 | 0.50 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,585.00 | 0.19 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,590.00 | 0.08 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,595.00 | 0.47 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 0.17 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,625.00 | 0.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,635.00 | 1.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,650.00 | 0.20 | 0.00 | - | 3 | 103 |
| - | - | - | - | - | 1,665.00 | 0.65 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 1,670.00 | 0.28 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,690.00 | 0.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.39 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,705.00 | 0.72 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,715.00 | 0.44 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 4.07 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,725.00 | 0.21 | -0.16 | -43.24% | 2 | 11 |
| - | - | - | - | - | 1,730.00 | 0.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,740.00 | 0.27 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,745.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,750.00 | 0.40 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,755.00 | 1.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,760.00 | 0.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,765.00 | 0.55 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,770.00 | 0.32 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,775.00 | 0.55 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,780.00 | 0.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,785.00 | 0.49 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,790.00 | 0.51 | 0.00 | - | 5 | 55 |
| - | - | - | - | - | 1,795.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,800.00 | 0.52 | 0.00 | - | 1 | 229 |
| - | - | - | - | - | 1,805.00 | 5.80 | 0.00 | - | - | 23 |
| - | - | - | - | - | 1,810.00 | 0.67 | 0.00 | - | 1 | 204 |
| - | - | - | - | - | 1,815.00 | 1.04 | 0.00 | - | 20 | 3 |
| - | - | - | - | - | 1,820.00 | 0.52 | 0.00 | - | 2 | 87 |
| - | - | - | - | - | 1,825.00 | 0.65 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 1,830.00 | 0.42 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,835.00 | 0.61 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 1,840.00 | 0.48 | 0.00 | - | 1 | 179 |
| - | - | - | - | - | 1,845.00 | 0.20 | -1.32 | -86.84% | 13 | 66 |
| - | - | - | - | - | 1,850.00 | 0.15 | -0.40 | -72.73% | 3 | 410 |
| - | - | - | - | - | 1,855.00 | 0.60 | 0.00 | - | 4 | 62 |
| - | - | - | - | - | 1,860.00 | 0.74 | 0.00 | - | 2 | 133 |
| 370.12 | 0.00 | - | 3 | 3 | 1,865.00 | 0.40 | -0.05 | -11.11% | 1 | 60 |
| - | - | - | - | - | 1,870.00 | 0.20 | -0.47 | -70.15% | 17 | 99 |
| 360.09 | 0.00 | - | 3 | 3 | 1,875.00 | 0.20 | -0.77 | -79.38% | 16 | 107 |
| - | - | - | - | - | 1,880.00 | 0.30 | -0.35 | -53.85% | 10 | 150 |
| - | - | - | - | - | 1,885.00 | 0.30 | -0.34 | -53.12% | 8 | 213 |
| - | - | - | - | - | 1,890.00 | 1.11 | 0.00 | - | 50 | 110 |
| - | - | - | - | - | 1,895.00 | 0.25 | -0.45 | -64.29% | 8 | 220 |
| 327.00 | 0.00 | - | 4 | 2 | 1,900.00 | 0.20 | -0.50 | -71.43% | 26 | 144 |
| - | - | - | - | - | 1,905.00 | 0.20 | -1.00 | -83.33% | 25 | 210 |
| 320.78 | 0.00 | - | 2 | 2 | 1,910.00 | 0.20 | -0.71 | -78.02% | 25 | 177 |
| - | - | - | - | - | 1,915.00 | 0.25 | -0.41 | -62.12% | 10 | 68 |
| 310.78 | 0.00 | - | 2 | 2 | 1,920.00 | 0.97 | 0.00 | - | 66 | 275 |
| - | - | - | - | - | 1,925.00 | 0.40 | -0.50 | -55.56% | 1 | 403 |
| 231.10 | 0.00 | - | - | 2 | 1,930.00 | 0.95 | 0.00 | - | 2 | 271 |
| - | - | - | - | - | 1,935.00 | 1.35 | 0.00 | - | 7 | 485 |
| - | - | - | - | - | 1,940.00 | 1.40 | 0.00 | - | 4 | 306 |
| - | - | - | - | - | 1,945.00 | 0.25 | -0.85 | -77.27% | 24 | 315 |
| - | - | - | - | - | 1,950.00 | 1.01 | 0.00 | - | 2 | 567 |
| - | - | - | - | - | 1,955.00 | 1.64 | 0.00 | - | 3 | 508 |
| - | - | - | - | - | 1,960.00 | 0.64 | -0.25 | -28.09% | 3 | 195 |
| 146.40 | 0.00 | - | - | 13 | 1,965.00 | 0.35 | -1.40 | -80.00% | 16 | 276 |
| 142.70 | 0.00 | - | - | 13 | 1,970.00 | 0.35 | -0.90 | -72.00% | 23 | 636 |
| 268.78 | 0.00 | - | 1 | 14 | 1,975.00 | 0.40 | -0.93 | -69.92% | 21 | 8,170 |
| - | - | - | - | - | 1,980.00 | 0.40 | -0.70 | -63.64% | 15 | 375 |
| - | - | - | - | - | 1,985.00 | 2.56 | 0.00 | - | 11 | 51 |
| - | - | - | - | - | 1,990.00 | 0.45 | -1.20 | -72.73% | 11 | 351 |
| - | - | - | - | - | 1,995.00 | 2.03 | 0.00 | - | 53 | 302 |
| - | - | - | - | - | 2,000.00 | 1.85 | 0.00 | - | 4 | 553 |
| - | - | - | - | - | 2,005.00 | 2.55 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 2,010.00 | 2.00 | 0.00 | - | 4 | 159 |
| - | - | - | - | - | 2,015.00 | 0.51 | -2.19 | -81.11% | 26 | 101 |
| - | - | - | - | - | 2,020.00 | 0.50 | -1.79 | -78.17% | 15 | 112 |
| - | - | - | - | - | 2,025.00 | 0.75 | -1.65 | -68.75% | 25 | 102 |
| 112.80 | 0.00 | - | - | 1 | 2,030.00 | 0.75 | -2.15 | -74.14% | 7 | 125 |
| - | - | - | - | - | 2,035.00 | 0.80 | -1.01 | -55.80% | 19 | 34 |
| 164.31 | -22.18 | -11.89% | 1 | 1 | 2,040.00 | 1.05 | -2.54 | -70.75% | 36 | 162 |
| 180.37 | 0.00 | - | 4 | 2 | 2,045.00 | 1.15 | -2.72 | -70.28% | 7 | 70 |
| 190.22 | 0.00 | - | 5 | 5 | 2,050.00 | 0.89 | -3.35 | -79.01% | 64 | 105 |
| - | - | - | - | - | 2,055.00 | 1.00 | -3.60 | -78.26% | 23 | 8 |
| - | - | - | - | - | 2,060.00 | 1.10 | -4.65 | -80.87% | 41 | 250 |
| 65.87 | 0.00 | - | - | 3 | 2,065.00 | 1.45 | -1.16 | -44.44% | 61 | 60 |
| 170.94 | 0.00 | - | 5 | 4 | 2,070.00 | 1.35 | -5.32 | -79.76% | 80 | 304 |
| 151.74 | 0.00 | - | 22 | 11 | 2,075.00 | 1.60 | -4.43 | -73.47% | 42 | 6,018 |
| - | - | - | - | - | 2,080.00 | 1.54 | -7.40 | -82.77% | 68 | 105 |
| 142.36 | 0.00 | - | 2 | 3 | 2,085.00 | 2.10 | -1.71 | -44.88% | 41 | 8 |
| 147.27 | 0.00 | - | 4 | 15 | 2,090.00 | 1.97 | -4.82 | -70.99% | 134 | 191 |
| - | - | - | - | - | 2,095.00 | 2.35 | -7.15 | -75.26% | 96 | 14 |
| 94.40 | 0.00 | - | 2 | 15 | 2,100.00 | 2.34 | -6.87 | -74.59% | 80 | 579 |
| 103.28 | 0.00 | - | 1 | 0 | 2,105.00 | 3.00 | -5.80 | -65.91% | 78 | 20 |
| 90.65 | 0.00 | - | 1 | 4 | 2,110.00 | 3.30 | -7.60 | -69.72% | 28 | 50 |
| 121.35 | 0.00 | - | 1 | 1 | 2,115.00 | 3.70 | -7.70 | -67.54% | 27 | 21 |
| 113.71 | 0.00 | - | 6 | 3 | 2,120.00 | 3.89 | -10.38 | -72.74% | 32 | 37 |
| 108.33 | 0.00 | - | 20 | 20 | 2,125.00 | 4.60 | -10.15 | -68.81% | 22 | 40 |
| 68.87 | 0.00 | - | 1 | 4 | 2,130.00 | 4.80 | -12.74 | -72.63% | 81 | 221 |
| 99.90 | 0.00 | - | 20 | 10 | 2,135.00 | 5.54 | -11.87 | -68.18% | 25 | 215 |
| 73.34 | 0.00 | - | 13 | 17 | 2,140.00 | 5.50 | -14.08 | -71.91% | 78 | 76 |
| 60.83 | 0.00 | - | 4 | 1 | 2,145.00 | 6.55 | -15.95 | -70.89% | 192 | 36 |
| 67.06 | +4.95 | +7.97% | 1 | 9 | 2,150.00 | 6.80 | -13.58 | -66.63% | 32 | 210 |
| 62.94 | -20.21 | -24.31% | 1 | 1 | 2,155.00 | 7.59 | -14.45 | -65.56% | 32 | 21 |
| 98.45 | 0.00 | - | 7 | 10 | 2,160.00 | 8.97 | -14.68 | -62.07% | 58 | 194 |
| 59.54 | -14.16 | -19.21% | 1 | 2 | 2,165.00 | 9.85 | -15.69 | -61.43% | 51 | 25 |
| 51.87 | -26.78 | -34.05% | 5 | 5 | 2,170.00 | 12.06 | -17.59 | -59.33% | 90 | 42 |
| 52.95 | +5.62 | +11.87% | 1 | 14 | 2,175.00 | 12.29 | -18.81 | -60.48% | 40 | 42 |
| 45.36 | +10.66 | +30.72% | 1 | 16 | 2,180.00 | 13.53 | -19.54 | -59.09% | 64 | 370 |
| 40.00 | +7.10 | +21.58% | 2 | 115 | 2,185.00 | 16.50 | -19.80 | -54.55% | 23 | 40 |
| 39.30 | +10.27 | +35.38% | 13 | 14 | 2,190.00 | 18.85 | -19.69 | -51.09% | 39 | 91 |
| - | - | - | - | - | 2,195.00 | 27.00 | -5.58 | -17.13% | 104 | 61 |
| 32.60 | +8.88 | +37.44% | 25 | 26 | 2,200.00 | 22.70 | -18.70 | -45.17% | 123 | 243 |
| 29.80 | +3.75 | +14.40% | 13 | 8 | 2,205.00 | 27.70 | -19.85 | -41.75% | 6 | 23 |
| 28.80 | +9.08 | +46.04% | 93 | 49 | 2,210.00 | 26.90 | -9.95 | -27.00% | 18 | 155 |
| 25.65 | -3.10 | -10.78% | 17 | 23 | 2,215.00 | 28.27 | -10.88 | -27.79% | 13 | 29 |
| 21.90 | +5.10 | +30.36% | 28 | 19 | 2,220.00 | 31.15 | -22.41 | -41.84% | 5 | 72 |
| 20.10 | -1.43 | -6.64% | 5 | 67 | 2,225.00 | 45.74 | 0.00 | - | 3 | 33 |
| 17.90 | +4.50 | +33.58% | 42 | 37 | 2,230.00 | 36.76 | -23.55 | -39.05% | 8 | 208 |
| 15.90 | +4.03 | +33.95% | 6 | 6 | 2,235.00 | 65.55 | 0.00 | - | 1 | 14 |
| 14.10 | +3.46 | +32.52% | 56 | 26 | 2,240.00 | 48.17 | -22.15 | -31.50% | 1 | 9 |
| 12.60 | -1.75 | -12.20% | 6 | 51 | 2,245.00 | 49.90 | 0.00 | - | - | 10 |
| 11.27 | +2.61 | +30.14% | 21 | 100 | 2,250.00 | 49.64 | -24.16 | -32.74% | 1 | 23 |
| 9.60 | +2.20 | +29.73% | 7 | 24 | 2,255.00 | 83.25 | 0.00 | - | 10 | 11 |
| 8.30 | +0.67 | +8.78% | 29 | 72 | 2,260.00 | 57.03 | +12.66 | +28.53% | 2 | 15 |
| 6.96 | +0.36 | +5.45% | 14 | 136 | 2,265.00 | 64.01 | +3.77 | +6.26% | 1 | 1 |
| 6.07 | +1.22 | +25.15% | 208 | 165 | 2,270.00 | 62.56 | -32.55 | -34.22% | 1 | 25 |
| 5.20 | +0.50 | +10.64% | 17 | 47 | 2,275.00 | 69.60 | -24.02 | -25.66% | 4 | 5 |
| 4.40 | +0.20 | +4.76% | 25 | 79 | 2,280.00 | 81.06 | -14.50 | -15.17% | 1 | 40 |
| 3.90 | +0.12 | +3.17% | 911 | 3,059 | 2,285.00 | 102.38 | 0.00 | - | 1 | 2 |
| 3.20 | -0.05 | -1.54% | 22 | 237 | 2,290.00 | 118.07 | 0.00 | - | 1 | 5 |
| 2.51 | -3.39 | -57.46% | 9 | 5 | 2,295.00 | - | - | - | - | - |
| 2.27 | -0.97 | -29.94% | 170 | 128 | 2,300.00 | 92.07 | +9.38 | +11.34% | 3 | 18 |
| 2.67 | -2.14 | -44.49% | 1 | 15 | 2,305.00 | - | - | - | - | - |
| 1.75 | -1.98 | -53.08% | 2 | 190 | 2,310.00 | 113.15 | 0.00 | - | 12 | 11 |
| 1.78 | +0.18 | +11.25% | 1 | 29 | 2,315.00 | - | - | - | - | - |
| 1.36 | -0.29 | -17.58% | 3 | 81 | 2,320.00 | - | - | - | - | - |
| 1.60 | +0.13 | +8.84% | 2 | 98 | 2,325.00 | 118.27 | 0.00 | - | 3 | 0 |
| 1.06 | -0.24 | -18.46% | 4 | 142 | 2,330.00 | - | - | - | - | - |
| 0.93 | -0.24 | -20.51% | 1,806 | 3,073 | 2,335.00 | - | - | - | - | - |
| 0.80 | -0.15 | -15.79% | 1 | 14 | 2,340.00 | - | - | - | - | - |
| 0.85 | -1.00 | -54.05% | 1 | 127 | 2,345.00 | 119.40 | 0.00 | - | 1 | 1 |
| 0.64 | -0.15 | -18.99% | 19 | 210 | 2,350.00 | 149.32 | 0.00 | - | 5 | 5 |
| 0.39 | -0.23 | -37.10% | 2 | 126 | 2,355.00 | 154.06 | 0.00 | - | 5 | 5 |
| 0.32 | -0.28 | -46.67% | 12 | 560 | 2,360.00 | - | - | - | - | - |
| 0.55 | -0.71 | -56.35% | 1 | 45 | 2,365.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 45 | 2,370.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 18 | 2,375.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 26 | 2,380.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 4 | 34 | 2,385.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 1 | 19 | 2,390.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 286 | 2,395.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 5 | 404 | 2,400.00 | 163.67 | 0.00 | - | 34 | 20 |
| 1.56 | 0.00 | - | 1 | 186 | 2,405.00 | 180.88 | 0.00 | - | 3 | 3 |
| 0.21 | -0.58 | -73.42% | 20 | 428 | 2,410.00 | - | - | - | - | - |
| 0.17 | -0.24 | -58.54% | 20 | 136 | 2,415.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 477 | 2,420.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 9 | 171 | 2,425.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 5 | 104 | 2,430.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 26 | 2,435.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 3 | 147 | 2,440.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 33 | 2,445.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 99 | 2,450.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 7 | 91 | 2,455.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 4 | 83 | 2,460.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 77 | 2,465.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 6 | 85 | 2,470.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 10 | 655 | 2,475.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 1 | 107 | 2,480.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 9 | 2,485.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 1 | 82 | 2,490.00 | - | - | - | - | - |
| 5.48 | 0.00 | - | - | 30 | 2,495.00 | - | - | - | - | - |
| 0.10 | +0.05 | +100.00% | 5 | 32 | 2,500.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 6 | 2,505.00 | - | - | - | - | - |
| 0.09 | -1.44 | -94.12% | 3 | 3 | 2,515.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 3 | 2,525.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 3 | 2,540.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 1 | 2,550.00 | 346.17 | 0.00 | - | - | 10 |
| 0.11 | 0.00 | - | 1 | 0 | 2,560.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 0 | 2,565.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 1 | 1 | 2,570.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 4 | 2,600.00 | 395.37 | 0.00 | - | - | 10 |
| 1.60 | 0.00 | - | 1 | 1 | 2,610.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 10 | 2,625.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 1 | 2,655.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 1 | 2,675.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 1 | 0 | 2,685.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 42 | 2,690.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.