Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
December 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,517.80 | 0.00 | - | 5 | 16 | 500.00 | 0.12 | 0.00 | - | 1 | 769 |
| 1,440.95 | 0.00 | - | 1 | 0 | 550.00 | 0.27 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 600.00 | 0.95 | 0.00 | - | 4 | 6,272 |
| - | - | - | - | - | 650.00 | 1.65 | 0.00 | - | 17 | 21 |
| - | - | - | - | - | 700.00 | 0.40 | 0.00 | - | 33 | 48 |
| - | - | - | - | - | 750.00 | 2.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 800.00 | 0.90 | 0.00 | - | 38 | 80 |
| - | - | - | - | - | 850.00 | 1.90 | 0.00 | - | 1 | 0 |
| 1,151.10 | 0.00 | - | 10 | 10 | 900.00 | 0.97 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 950.00 | 1.35 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 1,000.00 | 1.50 | 0.00 | - | 1 | 1,701 |
| - | - | - | - | - | 1,050.00 | 1.90 | 0.00 | - | 2 | 81 |
| - | - | - | - | - | 1,100.00 | 2.40 | 0.00 | - | 36 | 1,965 |
| - | - | - | - | - | 1,150.00 | 2.80 | 0.00 | - | 1 | 357 |
| 884.00 | 0.00 | - | 1 | 2 | 1,200.00 | 3.27 | 0.00 | - | 6 | 3,105 |
| 721.16 | 0.00 | - | 7 | 8 | 1,250.00 | 4.83 | 0.00 | - | 10 | 738 |
| 675.86 | 0.00 | - | - | 7 | 1,300.00 | 3.97 | 0.00 | - | 1 | 1,617 |
| 672.34 | 0.00 | - | 1 | 11 | 1,350.00 | 12.61 | 0.00 | - | 2 | 2,385 |
| 697.32 | 0.00 | - | 1 | 12 | 1,400.00 | 6.73 | 0.00 | - | 1 | 2,792 |
| 506.30 | 0.00 | - | 5 | 10 | 1,450.00 | 7.00 | 0.00 | - | 1 | 4,113 |
| 560.77 | 0.00 | - | 1 | 156 | 1,500.00 | 7.80 | 0.00 | - | 171 | 10,804 |
| 441.90 | 0.00 | - | 3 | 6 | 1,550.00 | 9.30 | 0.00 | - | 45 | 1,701 |
| 504.30 | 0.00 | - | 1 | 6 | 1,600.00 | 10.44 | -0.93 | -8.18% | 1,332 | 7,680 |
| 498.23 | 0.00 | - | 60 | 131 | 1,650.00 | 14.60 | 0.00 | - | 5 | 4,119 |
| 387.86 | 0.00 | - | 1 | 1,991 | 1,700.00 | 15.90 | -2.69 | -14.47% | 4 | 9,353 |
| 331.90 | 0.00 | - | 5 | 814 | 1,750.00 | 23.00 | 0.00 | - | 1 | 3,909 |
| 302.30 | 0.00 | - | 1 | 6,636 | 1,800.00 | 25.44 | -2.00 | -7.29% | 527 | 12,509 |
| 250.35 | 0.00 | - | 27 | 1,481 | 1,850.00 | 33.83 | -1.17 | -3.34% | 2 | 3,532 |
| 225.52 | +12.56 | +5.90% | 18 | 1,833 | 1,900.00 | 41.20 | -6.23 | -13.14% | 93 | 3,812 |
| 178.26 | 0.00 | - | 14 | 962 | 1,950.00 | 65.50 | 0.00 | - | 2 | 2,136 |
| 145.68 | 0.00 | - | 2 | 4,582 | 2,000.00 | 81.82 | 0.00 | - | 1 | 6,498 |
| 115.50 | 0.00 | - | 200 | 2,375 | 2,050.00 | 96.19 | 0.00 | - | 200 | 3,945 |
| 94.00 | -1.60 | -1.67% | 849 | 6,072 | 2,100.00 | 110.29 | -7.04 | -6.00% | 300 | 7,448 |
| 76.74 | 0.00 | - | 75 | 2,512 | 2,150.00 | 122.92 | 0.00 | - | 6 | 525 |
| 60.30 | +7.49 | +14.18% | 802 | 8,140 | 2,200.00 | 175.12 | 0.00 | - | 28 | 1,844 |
| 41.65 | +2.57 | +6.58% | 588 | 1,687 | 2,250.00 | 193.61 | 0.00 | - | 3 | 107 |
| 36.75 | +9.44 | +34.57% | 6 | 1,360 | 2,300.00 | 263.66 | 0.00 | - | 1 | 64 |
| 21.15 | 0.00 | - | 3 | 832 | 2,350.00 | 291.92 | 0.00 | - | 1 | 3 |
| 16.37 | +0.78 | +5.00% | 23 | 958 | 2,400.00 | 366.30 | 0.00 | - | 1 | 34 |
| 13.38 | +2.31 | +20.87% | 5 | 448 | 2,450.00 | 598.40 | 0.00 | - | - | 5 |
| 8.80 | +0.75 | +9.32% | 3 | 1,207 | 2,500.00 | 429.18 | 0.00 | - | 1 | 19 |
| 6.00 | 0.00 | - | 1 | 49 | 2,550.00 | 472.90 | 0.00 | - | - | 1 |
| 4.75 | -0.54 | -10.21% | 7 | 1,552 | 2,600.00 | 532.70 | 0.00 | - | 1 | 14 |
| 6.62 | 0.00 | - | 8 | 991 | 2,650.00 | 592.10 | 0.00 | - | 1 | 8 |
| 3.51 | +0.66 | +23.16% | 21 | 596 | 2,700.00 | - | - | - | - | - |
| 4.30 | 0.00 | - | 11 | 60 | 2,750.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 13 | 421 | 2,800.00 | - | - | - | - | - |
| 7.59 | 0.00 | - | 4 | 37 | 2,850.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 3 | 268 | 2,900.00 | 770.94 | 0.00 | - | 150 | 472 |
| 1.75 | 0.00 | - | 2 | 44 | 2,950.00 | 818.07 | 0.00 | - | 150 | 477 |
| 1.16 | 0.00 | - | 3 | 1,818 | 3,000.00 | 866.00 | 0.00 | - | 1 | 479 |
| 1.00 | 0.00 | - | 11 | 28 | 3,050.00 | 912.89 | 0.00 | - | 150 | 472 |
| 1.73 | 0.00 | - | 1 | 144 | 3,100.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 107 | 3,150.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 879 | 3,200.00 | 1,096.98 | 0.00 | - | 2 | 10 |
© 2024 Yahoo. All rights reserved.