Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
May 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,640.00 | 0.15 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,700.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,750.00 | 0.08 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 5 | 36 |
| - | - | - | - | - | 1,845.00 | 0.54 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,880.00 | 0.80 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,885.00 | 0.80 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,890.00 | 2.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,905.00 | 1.66 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 1,910.00 | 3.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,915.00 | 0.12 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,920.00 | 1.97 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,925.00 | 0.55 | 0.00 | - | 13 | 12 |
| - | - | - | - | - | 1,930.00 | 0.05 | -0.48 | -90.57% | 3 | 7 |
| - | - | - | - | - | 1,935.00 | 2.74 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,940.00 | 0.77 | 0.00 | - | 23 | 28 |
| - | - | - | - | - | 1,945.00 | 3.26 | 0.00 | - | - | 13 |
| 116.21 | 0.00 | - | 4 | 4 | 1,950.00 | 0.10 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,955.00 | 0.55 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 1,960.00 | 0.10 | -0.05 | -33.33% | 4 | 38 |
| - | - | - | - | - | 1,965.00 | 0.10 | -0.09 | -47.37% | 4 | 22 |
| 136.38 | 0.00 | - | 2 | 6 | 1,970.00 | 0.05 | -1.13 | -95.76% | 15 | 67 |
| - | - | - | - | - | 1,975.00 | 0.13 | 0.00 | - | 12 | 22 |
| - | - | - | - | - | 1,980.00 | 0.16 | 0.00 | - | 6 | 6 |
| 99.15 | 0.00 | - | 1 | 1 | 1,985.00 | 0.10 | 0.00 | - | 25 | 43 |
| 86.62 | 0.00 | - | 5 | 5 | 1,990.00 | 0.21 | 0.00 | - | 3 | 19 |
| 104.47 | 0.00 | - | 1 | 1 | 1,995.00 | 0.05 | -0.18 | -78.26% | 6 | 3 |
| 99.79 | +21.50 | +27.46% | 1 | 12 | 2,000.00 | 0.10 | -0.12 | -54.55% | 23 | 25 |
| 94.50 | 0.00 | - | 10 | 12 | 2,005.00 | 0.07 | -3.64 | -98.11% | 2 | 50 |
| 62.36 | 0.00 | - | 10 | 8 | 2,010.00 | 0.05 | -0.24 | -82.76% | 8 | 15 |
| 61.94 | 0.00 | - | 8 | 7 | 2,015.00 | 0.05 | -0.25 | -83.33% | 4 | 21 |
| 54.20 | 0.00 | - | - | 9 | 2,020.00 | 0.14 | -0.06 | -30.00% | 283 | 27 |
| 38.30 | 0.00 | - | 12 | 12 | 2,025.00 | 0.25 | 0.00 | - | 65 | 57 |
| 69.55 | 0.00 | - | 1 | 14 | 2,030.00 | 0.12 | -0.13 | -52.00% | 94 | 17 |
| 62.34 | 0.00 | - | 9 | 9 | 2,035.00 | 0.37 | 0.00 | - | 22 | 52 |
| 56.95 | -0.42 | -0.73% | 2 | 18 | 2,040.00 | 0.13 | -0.31 | -70.45% | 9 | 61 |
| 35.55 | 0.00 | - | - | 3 | 2,045.00 | 0.15 | -0.33 | -68.75% | 2 | 37 |
| 46.39 | -11.41 | -19.74% | 1 | 28 | 2,050.00 | 0.15 | -0.50 | -76.92% | 230 | 60 |
| 51.13 | 0.00 | - | 45 | 46 | 2,055.00 | 0.15 | -0.80 | -84.21% | 148 | 54 |
| 35.00 | -9.55 | -21.44% | 4 | 41 | 2,060.00 | 0.27 | -0.89 | -76.72% | 108 | 69 |
| 42.44 | 0.00 | - | 51 | 65 | 2,065.00 | 0.57 | -1.20 | -67.80% | 14 | 4 |
| 25.70 | -5.64 | -18.00% | 4 | 44 | 2,070.00 | 0.48 | -1.52 | -76.00% | 531 | 83 |
| 31.25 | 0.00 | - | 4 | 27 | 2,075.00 | 0.91 | -1.81 | -66.54% | 161 | 125 |
| 15.50 | -11.70 | -43.01% | 4 | 12 | 2,080.00 | 1.58 | -2.38 | -60.10% | 132 | 11 |
| 14.19 | -15.34 | -51.95% | 1 | 8 | 2,085.00 | 2.74 | -2.26 | -45.20% | 51 | 25 |
| 10.00 | -9.05 | -47.51% | 33 | 15 | 2,090.00 | 3.77 | -2.23 | -37.17% | 42 | 13 |
| 7.57 | -3.63 | -32.41% | 101 | 36 | 2,095.00 | 5.71 | -4.08 | -41.68% | 57 | 22 |
| 5.00 | -4.20 | -45.65% | 215 | 59 | 2,100.00 | 7.90 | -3.90 | -33.05% | 59 | 47 |
| 2.95 | -4.40 | -59.86% | 44 | 95 | 2,105.00 | - | - | - | - | - |
| 1.92 | -3.08 | -61.60% | 161 | 54 | 2,110.00 | - | - | - | - | - |
| 1.15 | -3.43 | -74.89% | 167 | 15 | 2,115.00 | - | - | - | - | - |
| 1.00 | -1.65 | -62.26% | 127 | 11 | 2,120.00 | 22.37 | -0.87 | -3.74% | 3 | 106 |
| 0.45 | -1.37 | -75.27% | 112 | 35 | 2,125.00 | 25.97 | -2.48 | -8.72% | 3 | 50 |
| 0.42 | -0.90 | -68.18% | 82 | 44 | 2,130.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 21 | 7 | 2,135.00 | - | - | - | - | - |
| 0.27 | -0.50 | -64.94% | 84 | 51 | 2,140.00 | - | - | - | - | - |
| 0.21 | -0.39 | -65.00% | 11 | 38 | 2,145.00 | - | - | - | - | - |
| 0.15 | -0.45 | -75.00% | 45 | 61 | 2,150.00 | 43.16 | 0.00 | - | 1 | 15 |
| 0.21 | -0.30 | -58.82% | 3 | 46 | 2,155.00 | 55.57 | +7.71 | +16.11% | 90 | 81 |
| 0.40 | 0.00 | - | 12 | 38 | 2,160.00 | - | - | - | - | - |
| 0.05 | -0.47 | -90.38% | 24 | 39 | 2,165.00 | - | - | - | - | - |
| 0.05 | -0.33 | -86.84% | 41 | 39 | 2,170.00 | - | - | - | - | - |
| 0.05 | -0.17 | -77.27% | 68 | 614 | 2,175.00 | - | - | - | - | - |
| 0.03 | -0.37 | -92.50% | 35 | 31 | 2,180.00 | - | - | - | - | - |
| 0.05 | -1.40 | -96.55% | 99 | 22 | 2,185.00 | 87.59 | 0.00 | - | 1 | 2 |
| 0.25 | 0.00 | - | 10 | 16 | 2,190.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 30 | 48 | 2,195.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 67 | 39 | 2,200.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | - | 13 | 2,205.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 11 | 587 | 2,210.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 17 | 2,215.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 5 | 2,220.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 13 | 2,225.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 31 | 2,235.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 8 | 2,240.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 5 | 5 | 2,250.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.