Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01000000 | 2024-03-26 3:50PM EDT | 1,000.00 | 1,077.02 | 975.80 | 980.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01500000 | 2024-05-08 3:19PM EDT | 1,500.00 | 554.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517C01695000 | 2024-04-19 1:37PM EDT | 1,695.00 | 258.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240517C01700000 | 2024-04-19 1:37PM EDT | 1,700.00 | 253.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240517C01730000 | 2024-05-14 9:42AM EDT | 1,730.00 | 355.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01740000 | 2024-05-13 9:32AM EDT | 1,740.00 | 340.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01750000 | 2024-05-13 9:32AM EDT | 1,750.00 | 330.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01755000 | 2024-04-23 1:55PM EDT | 1,755.00 | 260.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01760000 | 2024-04-23 1:55PM EDT | 1,760.00 | 255.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01770000 | 2024-04-23 12:16PM EDT | 1,770.00 | 238.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01775000 | 2024-04-23 12:16PM EDT | 1,775.00 | 233.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01780000 | 2024-04-23 3:33PM EDT | 1,780.00 | 230.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01785000 | 2024-04-24 11:02AM EDT | 1,785.00 | 213.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240517C01790000 | 2024-04-24 11:02AM EDT | 1,790.00 | 209.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 1,800.00 | 174.77 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| RUT240517C01810000 | 2024-05-14 9:42AM EDT | 1,810.00 | 276.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01820000 | 2024-04-16 10:14AM EDT | 1,820.00 | 158.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240517C01825000 | 2024-05-06 10:17AM EDT | 1,825.00 | 241.03 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| RUT240517C01830000 | 2024-04-16 10:14AM EDT | 1,830.00 | 149.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240517C01840000 | 2024-03-21 3:23PM EDT | 1,840.00 | 282.48 | 126.70 | 129.70 | 0.00 | - | 8 | 7 | 0.00% |
| RUT240517C01845000 | 2024-04-22 2:39PM EDT | 1,845.00 | 147.34 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 1,850.00 | 135.19 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUT240517C01855000 | 2024-04-16 10:31AM EDT | 1,855.00 | 127.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT240517C01860000 | 2024-04-16 10:31AM EDT | 1,860.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT240517C01865000 | 2024-04-16 10:31AM EDT | 1,865.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT240517C01870000 | 2024-05-13 9:37AM EDT | 1,870.00 | 207.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUT240517C01875000 | 2024-05-16 10:57AM EDT | 1,875.00 | 229.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 1,880.00 | 135.66 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUT240517C01890000 | 2024-05-06 9:49AM EDT | 1,890.00 | 171.17 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| RUT240517C01895000 | 2024-04-22 1:42PM EDT | 1,895.00 | 98.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517C01900000 | 2024-05-03 2:56PM EDT | 1,900.00 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| RUT240517C01905000 | 2024-04-15 12:51PM EDT | 1,905.00 | 112.25 | 200.70 | 202.80 | 0.00 | - | 5 | 6 | 161.92% |
| RUT240517C01910000 | 2024-05-06 9:55AM EDT | 1,910.00 | 153.42 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| RUT240517C01915000 | 2024-05-09 3:57PM EDT | 1,915.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01920000 | 2024-05-10 3:36PM EDT | 1,920.00 | 140.93 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| RUT240517C01925000 | 2024-05-10 2:10PM EDT | 1,925.00 | 132.17 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| RUT240517C01930000 | 2024-05-13 12:33PM EDT | 1,930.00 | 142.59 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 0.00% |
| RUT240517C01935000 | 2024-05-16 10:18AM EDT | 1,935.00 | 168.66 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUT240517C01940000 | 2024-05-15 11:22AM EDT | 1,940.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| RUT240517C01945000 | 2024-05-13 11:35AM EDT | 1,945.00 | 127.36 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| RUT240517C01950000 | 2024-05-16 3:44PM EDT | 1,950.00 | 149.10 | 0.00 | 0.00 | 0.00 | - | 922 | 8,391 | 0.00% |
| RUT240517C01955000 | 2024-05-09 3:26PM EDT | 1,955.00 | 118.78 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| RUT240517C01960000 | 2024-05-16 2:11PM EDT | 1,960.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| RUT240517C01965000 | 2024-05-03 10:47AM EDT | 1,965.00 | 82.89 | 0.00 | 0.00 | 0.00 | - | 1 | 732 | 0.00% |
| RUT240517C01970000 | 2024-05-15 3:18PM EDT | 1,970.00 | 137.68 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| RUT240517C01975000 | 2024-05-09 12:57PM EDT | 1,975.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| RUT240517C01980000 | 2024-05-16 3:01PM EDT | 1,980.00 | 120.97 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 0.00% |
| RUT240517C01985000 | 2024-05-16 3:59PM EDT | 1,985.00 | 112.09 | 0.00 | 0.00 | 0.00 | - | 85 | 246 | 0.00% |
| RUT240517C01990000 | 2024-05-14 9:43AM EDT | 1,990.00 | 97.08 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 0.00% |
| RUT240517C01995000 | 2024-05-10 12:51PM EDT | 1,995.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| RUT240517C02000000 | 2024-05-16 4:05PM EDT | 2,000.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | 28 | 781 | 0.00% |
| RUT240517C02005000 | 2024-05-16 3:01PM EDT | 2,005.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RUT240517C02010000 | 2024-05-16 3:34PM EDT | 2,010.00 | 91.51 | 0.00 | 0.00 | 0.00 | - | 8 | 609 | 0.00% |
| RUT240517C02015000 | 2024-05-16 3:57PM EDT | 2,015.00 | 82.63 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| RUT240517C02020000 | 2024-05-15 3:56PM EDT | 2,020.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| RUT240517C02025000 | 2024-05-16 2:08PM EDT | 2,025.00 | 73.99 | 0.00 | 0.00 | 0.00 | - | 4 | 272 | 0.00% |
| RUT240517C02030000 | 2024-05-16 3:39PM EDT | 2,030.00 | 68.94 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| RUT240517C02035000 | 2024-05-15 3:22PM EDT | 2,035.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 0.00% |
| RUT240517C02040000 | 2024-05-16 12:45PM EDT | 2,040.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| RUT240517C02045000 | 2024-05-16 2:31PM EDT | 2,045.00 | 53.61 | 0.00 | 0.00 | 0.00 | - | 129 | 176 | 0.00% |
| RUT240517C02050000 | 2024-05-16 4:03PM EDT | 2,050.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 22 | 386 | 0.00% |
| RUT240517C02055000 | 2024-05-15 11:13AM EDT | 2,055.00 | 52.56 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| RUT240517C02060000 | 2024-05-16 3:42PM EDT | 2,060.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 40 | 535 | 0.00% |
| RUT240517C02065000 | 2024-05-15 2:00PM EDT | 2,065.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 0.00% |
| RUT240517C02070000 | 2024-05-16 3:37PM EDT | 2,070.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 36 | 314 | 0.00% |
| RUT240517C02075000 | 2024-05-16 12:07PM EDT | 2,075.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| RUT240517C02080000 | 2024-05-16 3:55PM EDT | 2,080.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 33 | 203 | 0.00% |
| RUT240517C02085000 | 2024-05-16 3:54PM EDT | 2,085.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 8 | 522 | 0.00% |
| RUT240517C02090000 | 2024-05-16 3:56PM EDT | 2,090.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 51 | 131 | 0.00% |
| RUT240517C02095000 | 2024-05-16 3:39PM EDT | 2,095.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
| RUT240517C02100000 | 2024-05-16 4:10PM EDT | 2,100.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1,565 | 1,737 | 0.78% |
| RUT240517C02105000 | 2024-05-16 4:02PM EDT | 2,105.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 434 | 381 | 1.56% |
| RUT240517C02110000 | 2024-05-16 4:10PM EDT | 2,110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 455 | 378 | 3.13% |
| RUT240517C02115000 | 2024-05-16 4:10PM EDT | 2,115.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 140 | 329 | 3.13% |
| RUT240517C02120000 | 2024-05-16 3:53PM EDT | 2,120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 662 | 831 | 6.25% |
| RUT240517C02125000 | 2024-05-16 3:40PM EDT | 2,125.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 208 | 364 | 6.25% |
| RUT240517C02130000 | 2024-05-16 3:45PM EDT | 2,130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 159 | 627 | 6.25% |
| RUT240517C02135000 | 2024-05-16 2:26PM EDT | 2,135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 315 | 6.25% |
| RUT240517C02140000 | 2024-05-16 3:55PM EDT | 2,140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 317 | 6.25% |
| RUT240517C02145000 | 2024-05-16 4:10PM EDT | 2,145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 924 | 12.50% |
| RUT240517C02150000 | 2024-05-16 4:14PM EDT | 2,150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 1,101 | 12.50% |
| RUT240517C02155000 | 2024-05-16 3:58PM EDT | 2,155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 394 | 12.50% |
| RUT240517C02160000 | 2024-05-16 10:38AM EDT | 2,160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 610 | 12.50% |
| RUT240517C02165000 | 2024-05-16 3:58PM EDT | 2,165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 1,141 | 12.50% |
| RUT240517C02170000 | 2024-05-16 4:14PM EDT | 2,170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,518 | 12.50% |
| RUT240517C02175000 | 2024-05-15 1:26PM EDT | 2,175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 12.50% |
| RUT240517C02180000 | 2024-05-15 10:17AM EDT | 2,180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 751 | 12.50% |
| RUT240517C02185000 | 2024-05-15 10:02AM EDT | 2,185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 12.50% |
| RUT240517C02190000 | 2024-05-15 1:19PM EDT | 2,190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 605 | 12.50% |
| RUT240517C02195000 | 2024-05-16 12:35PM EDT | 2,195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 290 | 12.50% |
| RUT240517C02200000 | 2024-05-16 3:24PM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,510 | 25.00% |
| RUT240517C02205000 | 2024-05-15 1:26PM EDT | 2,205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 133 | 25.00% |
| RUT240517C02210000 | 2024-05-16 12:23PM EDT | 2,210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 162 | 25.00% |
| RUT240517C02215000 | 2024-05-16 3:24PM EDT | 2,215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 25.00% |
| RUT240517C02220000 | 2024-05-10 3:06PM EDT | 2,220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 132 | 25.00% |
| RUT240517C02225000 | 2024-05-15 3:59PM EDT | 2,225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 111 | 25.00% |
| RUT240517C02230000 | 2024-05-15 10:20AM EDT | 2,230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 25.00% |
| RUT240517C02235000 | 2024-05-14 11:59AM EDT | 2,235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 25.00% |
| RUT240517C02240000 | 2024-05-15 9:54AM EDT | 2,240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| RUT240517C02245000 | 2024-05-09 3:38PM EDT | 2,245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 138 | 25.00% |
| RUT240517C02250000 | 2024-05-15 2:14PM EDT | 2,250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 2,288 | 25.00% |
| RUT240517C02255000 | 2024-05-09 11:21AM EDT | 2,255.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| RUT240517C02260000 | 2024-05-10 3:05PM EDT | 2,260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 25.00% |
| RUT240517C02265000 | 2024-05-09 11:21AM EDT | 2,265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 189 | 25.00% |
| RUT240517C02270000 | 2024-05-09 9:40AM EDT | 2,270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 302 | 25.00% |
| RUT240517C02275000 | 2024-05-02 2:10PM EDT | 2,275.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 25.00% |
| RUT240517C02280000 | 2024-05-10 3:40PM EDT | 2,280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| RUT240517C02285000 | 2024-05-07 11:39AM EDT | 2,285.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 25.00% |
| RUT240517C02290000 | 2024-05-15 12:26PM EDT | 2,290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| RUT240517C02300000 | 2024-05-14 10:38AM EDT | 2,300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 832 | 25.00% |
| RUT240517C02350000 | 2024-05-14 2:41PM EDT | 2,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| RUT240517C02400000 | 2024-05-06 3:20PM EDT | 2,400.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3,331 | 50.00% |
| RUT240517C02450000 | 2024-05-15 2:49PM EDT | 2,450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 47 | 50.00% |
| RUT240517C02500000 | 2024-04-19 2:21PM EDT | 2,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 50.00% |
| RUT240517C02550000 | 2024-05-03 9:30AM EDT | 2,550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| RUT240517C02600000 | 2024-04-18 10:30AM EDT | 2,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 50.00% |
| RUT240517C02650000 | 2024-04-01 9:41AM EDT | 2,650.00 | 0.48 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 145.31% |
| RUT240517C02800000 | 2024-04-01 1:28PM EDT | 2,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 175.78% |
| RUT240517C02850000 | 2024-03-20 2:29PM EDT | 2,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 185.55% |
| RUT240517C02900000 | 2024-03-27 11:35AM EDT | 2,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 65 | 195.31% |
| RUT240517C02950000 | 2024-03-28 3:16PM EDT | 2,950.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 204.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01000000 | 2024-03-13 1:37PM EDT | 1,000.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 3 | 459.38% |
| RUT240517P01050000 | 2024-05-13 9:59AM EDT | 1,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 387.50% |
| RUT240517P01100000 | 2024-05-13 10:05AM EDT | 1,100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 362.50% |
| RUT240517P01150000 | 2024-04-18 1:21PM EDT | 1,150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| RUT240517P01200000 | 2024-04-29 3:03PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| RUT240517P01250000 | 2024-04-17 12:08PM EDT | 1,250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| RUT240517P01300000 | 2024-05-14 2:35PM EDT | 1,300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| RUT240517P01350000 | 2024-03-12 12:43PM EDT | 1,350.00 | 1.03 | 0.20 | 0.35 | 0.00 | - | - | 5 | 309.57% |
| RUT240517P01400000 | 2024-05-08 10:18AM EDT | 1,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| RUT240517P01450000 | 2024-05-10 9:30AM EDT | 1,450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| RUT240517P01500000 | 2024-05-16 9:30AM EDT | 1,500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 2,553 | 50.00% |
| RUT240517P01550000 | 2024-05-10 9:30AM EDT | 1,550.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 50.00% |
| RUT240517P01600000 | 2024-05-10 9:57AM EDT | 1,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
| RUT240517P01650000 | 2024-05-10 1:09PM EDT | 1,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 50.00% |
| RUT240517P01695000 | 2024-05-09 10:14AM EDT | 1,695.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| RUT240517P01700000 | 2024-05-13 11:06AM EDT | 1,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 684 | 50.00% |
| RUT240517P01705000 | 2024-05-03 10:11AM EDT | 1,705.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 182 | 50.00% |
| RUT240517P01710000 | 2024-05-06 10:48AM EDT | 1,710.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 520 | 50.00% |
| RUT240517P01715000 | 2024-05-13 11:06AM EDT | 1,715.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 680 | 50.00% |
| RUT240517P01720000 | 2024-05-16 3:57PM EDT | 1,720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,048 | 50.00% |
| RUT240517P01725000 | 2024-05-07 9:30AM EDT | 1,725.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 1,430 | 50.00% |
| RUT240517P01730000 | 2024-05-16 3:57PM EDT | 1,730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 966 | 50.00% |
| RUT240517P01735000 | 2024-05-06 2:50PM EDT | 1,735.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,048 | 50.00% |
| RUT240517P01740000 | 2024-05-10 3:43PM EDT | 1,740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,353 | 50.00% |
| RUT240517P01745000 | 2024-05-08 1:25PM EDT | 1,745.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 1,189 | 50.00% |
| RUT240517P01750000 | 2024-05-15 1:06PM EDT | 1,750.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 1,576 | 50.00% |
| RUT240517P01755000 | 2024-05-15 1:06PM EDT | 1,755.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 713 | 50.00% |
| RUT240517P01760000 | 2024-05-10 3:43PM EDT | 1,760.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 50.00% |
| RUT240517P01765000 | 2024-05-10 9:30AM EDT | 1,765.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 514 | 50.00% |
| RUT240517P01770000 | 2024-05-07 3:54PM EDT | 1,770.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 769 | 50.00% |
| RUT240517P01775000 | 2024-05-09 10:59AM EDT | 1,775.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 352 | 50.00% |
| RUT240517P01780000 | 2024-05-09 10:59AM EDT | 1,780.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 50.00% |
| RUT240517P01785000 | 2024-05-16 3:57PM EDT | 1,785.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 2,511 | 50.00% |
| RUT240517P01790000 | 2024-05-09 10:53AM EDT | 1,790.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 50.00% |
| RUT240517P01795000 | 2024-05-14 10:11AM EDT | 1,795.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 545 | 50.00% |
| RUT240517P01800000 | 2024-05-16 3:58PM EDT | 1,800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,388 | 50.00% |
| RUT240517P01805000 | 2024-05-01 3:44PM EDT | 1,805.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 505 | 50.00% |
| RUT240517P01810000 | 2024-05-16 3:58PM EDT | 1,810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,000 | 50.00% |
| RUT240517P01815000 | 2024-05-14 10:11AM EDT | 1,815.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 782 | 50.00% |
| RUT240517P01820000 | 2024-05-14 10:43AM EDT | 1,820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 546 | 50.00% |
| RUT240517P01825000 | 2024-05-13 3:16PM EDT | 1,825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 1,156 | 50.00% |
| RUT240517P01830000 | 2024-05-15 4:14PM EDT | 1,830.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 2,427 | 50.00% |
| RUT240517P01835000 | 2024-05-16 3:57PM EDT | 1,835.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 2,509 | 50.00% |
| RUT240517P01840000 | 2024-05-15 4:14PM EDT | 1,840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,121 | 50.00% |
| RUT240517P01845000 | 2024-05-10 3:19PM EDT | 1,845.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 1,176 | 50.00% |
| RUT240517P01850000 | 2024-05-14 10:52AM EDT | 1,850.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 50.00% |
| RUT240517P01855000 | 2024-05-08 11:58AM EDT | 1,855.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 38 | 121 | 50.00% |
| RUT240517P01860000 | 2024-05-10 3:34PM EDT | 1,860.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 277 | 50.00% |
| RUT240517P01865000 | 2024-05-16 9:42AM EDT | 1,865.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| RUT240517P01870000 | 2024-05-16 9:42AM EDT | 1,870.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| RUT240517P01875000 | 2024-05-10 1:40PM EDT | 1,875.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 50.00% |
| RUT240517P01880000 | 2024-05-10 3:58PM EDT | 1,880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 212 | 236 | 50.00% |
| RUT240517P01885000 | 2024-05-06 2:01PM EDT | 1,885.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 442 | 50.00% |
| RUT240517P01890000 | 2024-05-15 12:56PM EDT | 1,890.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 824 | 50.00% |
| RUT240517P01895000 | 2024-05-10 10:34AM EDT | 1,895.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| RUT240517P01900000 | 2024-05-16 2:17PM EDT | 1,900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 3,430 | 25.00% |
| RUT240517P01905000 | 2024-05-13 2:59PM EDT | 1,905.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 107 | 333 | 25.00% |
| RUT240517P01910000 | 2024-05-15 9:30AM EDT | 1,910.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 25.00% |
| RUT240517P01915000 | 2024-05-15 10:14AM EDT | 1,915.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 25.00% |
| RUT240517P01920000 | 2024-05-15 3:22PM EDT | 1,920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 355 | 25.00% |
| RUT240517P01925000 | 2024-05-10 4:06PM EDT | 1,925.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 25.00% |
| RUT240517P01930000 | 2024-05-16 10:54AM EDT | 1,930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 587 | 25.00% |
| RUT240517P01935000 | 2024-05-16 10:42AM EDT | 1,935.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| RUT240517P01940000 | 2024-05-15 3:39PM EDT | 1,940.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 556 | 25.00% |
| RUT240517P01945000 | 2024-05-16 3:37PM EDT | 1,945.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 408 | 25.00% |
| RUT240517P01950000 | 2024-05-16 3:24PM EDT | 1,950.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 2,288 | 25.00% |
| RUT240517P01955000 | 2024-05-16 1:55PM EDT | 1,955.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 221 | 25.00% |
| RUT240517P01960000 | 2024-05-16 1:55PM EDT | 1,960.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 706 | 25.00% |
| RUT240517P01965000 | 2024-05-14 1:43PM EDT | 1,965.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 22 | 1,334 | 25.00% |
| RUT240517P01970000 | 2024-05-16 12:01PM EDT | 1,970.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 872 | 25.00% |
| RUT240517P01975000 | 2024-05-15 12:35PM EDT | 1,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 463 | 25.00% |
| RUT240517P01980000 | 2024-05-16 2:15PM EDT | 1,980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 696 | 25.00% |
| RUT240517P01985000 | 2024-05-16 2:04PM EDT | 1,985.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 489 | 25.00% |
| RUT240517P01990000 | 2024-05-16 2:04PM EDT | 1,990.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,157 | 25.00% |
| RUT240517P01995000 | 2024-05-16 3:31PM EDT | 1,995.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 414 | 25.00% |
| RUT240517P02000000 | 2024-05-16 4:05PM EDT | 2,000.00 | 0.03 | 0.05 | 0.00 | 0.00 | - | 14 | 2,248 | 12.50% |
| RUT240517P02005000 | 2024-05-16 10:21AM EDT | 2,005.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 12.50% |
| RUT240517P02010000 | 2024-05-16 2:06PM EDT | 2,010.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 668 | 12.50% |
| RUT240517P02015000 | 2024-05-16 2:27PM EDT | 2,015.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 12.50% |
| RUT240517P02020000 | 2024-05-16 12:54PM EDT | 2,020.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 729 | 12.50% |
| RUT240517P02025000 | 2024-05-16 12:57PM EDT | 2,025.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 802 | 12.50% |
| RUT240517P02030000 | 2024-05-16 2:27PM EDT | 2,030.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 1,096 | 12.50% |
| RUT240517P02035000 | 2024-05-16 12:23PM EDT | 2,035.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 12.50% |
| RUT240517P02040000 | 2024-05-16 3:55PM EDT | 2,040.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 763 | 12.50% |
| RUT240517P02045000 | 2024-05-16 4:10PM EDT | 2,045.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 520 | 12.50% |
| RUT240517P02050000 | 2024-05-16 3:43PM EDT | 2,050.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 1,413 | 6.25% |
| RUT240517P02055000 | 2024-05-16 2:14PM EDT | 2,055.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 373 | 6.25% |
| RUT240517P02060000 | 2024-05-16 3:55PM EDT | 2,060.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 411 | 6.25% |
| RUT240517P02065000 | 2024-05-16 4:04PM EDT | 2,065.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 129 | 168 | 6.25% |
| RUT240517P02070000 | 2024-05-16 3:41PM EDT | 2,070.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 125 | 223 | 6.25% |
| RUT240517P02075000 | 2024-05-16 4:10PM EDT | 2,075.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 121 | 118 | 3.13% |
| RUT240517P02080000 | 2024-05-16 4:06PM EDT | 2,080.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 154 | 132 | 3.13% |
| RUT240517P02085000 | 2024-05-16 4:04PM EDT | 2,085.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 146 | 542 | 3.13% |
| RUT240517P02090000 | 2024-05-16 3:58PM EDT | 2,090.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 134 | 413 | 1.56% |
| RUT240517P02095000 | 2024-05-16 3:50PM EDT | 2,095.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 87 | 106 | 0.20% |
| RUT240517P02100000 | 2024-05-16 3:52PM EDT | 2,100.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 1,182 | 1,479 | 0.00% |
| RUT240517P02105000 | 2024-05-16 3:55PM EDT | 2,105.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 66 | 197 | 0.00% |
| RUT240517P02110000 | 2024-05-16 2:18PM EDT | 2,110.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 0.00% |
| RUT240517P02115000 | 2024-05-15 4:09PM EDT | 2,115.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 0.00% |
| RUT240517P02120000 | 2024-05-16 3:34PM EDT | 2,120.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 81 | 451 | 0.00% |
| RUT240517P02125000 | 2024-05-16 3:11PM EDT | 2,125.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| RUT240517P02130000 | 2024-05-16 1:13PM EDT | 2,130.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| RUT240517P02135000 | 2024-04-15 2:10PM EDT | 2,135.00 | 155.55 | 28.10 | 30.40 | 0.00 | - | 14 | 27 | 0.00% |
| RUT240517P02140000 | 2024-05-15 11:47AM EDT | 2,140.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| RUT240517P02145000 | 2024-04-16 12:09PM EDT | 2,145.00 | 172.87 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| RUT240517P02150000 | 2024-05-16 3:41PM EDT | 2,150.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 0.00% |
| RUT240517P02155000 | 2024-04-15 2:04PM EDT | 2,155.00 | 171.51 | 47.20 | 49.40 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517P02160000 | 2024-05-15 3:25PM EDT | 2,160.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| RUT240517P02165000 | 2024-04-15 3:31PM EDT | 2,165.00 | 186.70 | 57.10 | 59.30 | 0.00 | - | 5 | 12 | 0.00% |
| RUT240517P02170000 | 2024-04-15 2:33PM EDT | 2,170.00 | 189.02 | 62.10 | 64.30 | 0.00 | - | 10 | 27 | 0.00% |
| RUT240517P02175000 | 2024-04-29 11:25AM EDT | 2,175.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| RUT240517P02180000 | 2024-04-15 1:28PM EDT | 2,180.00 | 196.71 | 72.10 | 74.30 | 0.00 | - | 11 | 22 | 0.00% |
| RUT240517P02185000 | 2024-05-14 9:55AM EDT | 2,185.00 | 98.21 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| RUT240517P02190000 | 2024-05-14 2:28PM EDT | 2,190.00 | 108.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517P02195000 | 2024-05-14 9:55AM EDT | 2,195.00 | 107.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUT240517P02200000 | 2024-05-16 10:00AM EDT | 2,200.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| RUT240517P02205000 | 2024-04-04 3:57PM EDT | 2,205.00 | 150.49 | 162.40 | 165.70 | 0.00 | - | 1 | 1 | 223.00% |
| RUT240517P02230000 | 2024-05-13 2:07PM EDT | 2,230.00 | 164.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240517P02240000 | 2024-04-22 1:50PM EDT | 2,240.00 | 260.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RUT240517P02250000 | 2024-05-16 1:52PM EDT | 2,250.00 | 151.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240517P02270000 | 2024-04-22 1:48PM EDT | 2,270.00 | 290.36 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240517P02275000 | 2024-04-22 1:50PM EDT | 2,275.00 | 294.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240517P02290000 | 2024-04-01 12:40PM EDT | 2,290.00 | 180.11 | 269.00 | 275.50 | 0.00 | - | 3 | 1 | 341.96% |
| RUT240517P02300000 | 2024-04-22 1:48PM EDT | 2,300.00 | 320.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| RUT240517P02350000 | 2024-05-16 12:47PM EDT | 2,350.00 | 248.57 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| RUT240517P02400000 | 2024-05-16 11:06AM EDT | 2,400.00 | 295.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240517P02950000 | 2024-04-16 2:11PM EDT | 2,950.00 | 959.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.