Singapore markets closed
Straits Times Index
3,325.31 -0.97 (-0.03%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,443.17 +563.27 (+0.93%) CMC Crypto 200
1,277.60 -6.18 (-0.48%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719C01200000 | 2024-05-22 10:14AM EDT | 1,200.00 | 898.30 | 826.00 | 828.50 | 0.00 | - | - | 1 | 107.89% |
| RUT240719C01300000 | 2024-05-22 11:50AM EDT | 1,300.00 | 799.50 | 726.50 | 729.00 | 0.00 | - | - | 4 | 94.95% |
| RUT240719C01700000 | 2024-06-05 9:31AM EDT | 1,700.00 | 356.18 | 327.30 | 329.70 | 0.00 | - | - | 1 | 46.80% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 1,750.00 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 85.47% |
| RUT240719C01760000 | 2024-05-07 9:44AM EDT | 1,760.00 | 326.72 | 303.70 | 312.30 | 0.00 | - | 1 | 1 | 72.19% |
| RUT240719C01780000 | 2024-05-15 9:36AM EDT | 1,780.00 | 345.77 | 240.60 | 247.30 | 0.00 | - | 1 | 0 | 33.52% |
| RUT240719C01795000 | 2024-05-21 2:10PM EDT | 1,795.00 | 319.24 | 227.50 | 230.00 | 0.00 | - | 1 | 2 | 27.78% |
| RUT240719C01805000 | 2024-06-05 9:31AM EDT | 1,805.00 | 253.96 | 223.50 | 225.90 | 0.00 | - | 1 | 2 | 35.20% |
| RUT240719C01810000 | 2024-05-21 2:02PM EDT | 1,810.00 | 304.10 | 213.00 | 215.40 | 0.00 | - | - | 1 | 26.97% |
| RUT240719C01820000 | 2024-05-22 11:50AM EDT | 1,820.00 | 286.60 | 210.80 | 213.20 | 0.00 | - | - | 1 | 35.68% |
| RUT240719C01850000 | 2024-06-20 10:30AM EDT | 1,850.00 | 194.53 | 179.60 | 182.00 | 0.00 | - | 1 | 1 | 30.54% |
| RUT240719C01860000 | 2024-05-22 3:56PM EDT | 1,860.00 | 240.20 | 172.30 | 174.60 | 0.00 | - | 4 | 3 | 31.56% |
| RUT240719C01865000 | 2024-06-18 2:58PM EDT | 1,865.00 | 176.50 | 165.20 | 167.60 | 0.00 | - | 2 | 1 | 29.11% |
| RUT240719C01875000 | 2024-06-20 9:46AM EDT | 1,875.00 | 169.29 | 155.70 | 158.10 | 0.00 | - | 2 | 3 | 28.21% |
| RUT240719C01895000 | 2024-06-25 9:40AM EDT | 1,895.00 | 137.83 | 137.00 | 139.40 | -45.35 | -24.76% | 1 | 1 | 26.52% |
| RUT240719C01900000 | 2024-06-17 10:36AM EDT | 1,900.00 | 114.44 | 132.40 | 134.80 | 0.00 | - | 6 | 10 | 26.13% |
| RUT240719C01910000 | 2024-06-04 11:39AM EDT | 1,910.00 | 148.00 | 123.30 | 125.70 | 0.00 | - | 18 | 5 | 25.37% |
| RUT240719C01915000 | 2024-06-12 2:44PM EDT | 1,915.00 | 165.00 | 118.80 | 121.20 | 0.00 | - | 2 | 2 | 25.00% |
| RUT240719C01920000 | 2024-06-20 10:30AM EDT | 1,920.00 | 129.85 | 114.40 | 116.70 | 0.00 | - | 14 | 15 | 24.61% |
| RUT240719C01925000 | 2024-06-04 3:49PM EDT | 1,925.00 | 134.71 | 110.00 | 112.30 | 0.00 | - | 1 | 1 | 24.27% |
| RUT240719C01930000 | 2024-06-18 1:26PM EDT | 1,930.00 | 117.66 | 105.70 | 107.90 | 0.00 | - | 1 | 3 | 23.91% |
| RUT240719C01935000 | 2024-06-20 9:46AM EDT | 1,935.00 | 115.45 | 101.40 | 103.60 | 0.00 | - | - | 1 | 23.59% |
| RUT240719C01945000 | 2024-04-25 11:05AM EDT | 1,945.00 | 98.30 | 149.00 | 151.20 | 0.00 | - | - | 4 | 52.78% |
| RUT240719C01950000 | 2024-06-21 1:28PM EDT | 1,950.00 | 87.00 | 89.10 | 91.00 | 0.00 | - | 4 | 145 | 22.68% |
| RUT240719C01955000 | 2024-05-17 3:31PM EDT | 1,955.00 | 167.77 | 80.40 | 82.00 | 0.00 | - | 1 | 1 | 19.43% |
| RUT240719C01960000 | 2024-06-14 3:14PM EDT | 1,960.00 | 76.59 | 81.20 | 83.00 | 0.00 | - | 1 | 4 | 22.16% |
| RUT240719C01970000 | 2024-06-20 11:33AM EDT | 1,970.00 | 84.28 | 73.50 | 75.30 | 0.00 | - | - | 17 | 21.69% |
| RUT240719C01975000 | 2024-06-04 3:49PM EDT | 1,975.00 | 95.71 | 69.90 | 71.50 | 0.00 | - | 1 | 3 | 21.43% |
| RUT240719C01980000 | 2024-06-24 3:23PM EDT | 1,980.00 | 79.70 | 66.30 | 67.80 | 0.00 | - | 3 | 40 | 21.19% |
| RUT240719C01985000 | 2024-06-14 2:32PM EDT | 1,985.00 | 59.63 | 62.80 | 64.20 | 0.00 | - | 2,050 | 2,053 | 20.96% |
| RUT240719C01990000 | 2024-06-25 11:44AM EDT | 1,990.00 | 58.70 | 59.20 | 60.70 | -0.71 | -1.20% | 2 | 10 | 20.75% |
| RUT240719C01995000 | 2024-06-20 10:44AM EDT | 1,995.00 | 64.64 | 56.00 | 57.30 | 0.00 | - | 1 | 9 | 20.55% |
| RUT240719C02000000 | 2024-06-25 10:17AM EDT | 2,000.00 | 54.20 | 52.60 | 54.00 | -10.07 | -15.67% | 9 | 91 | 20.36% |
| RUT240719C02005000 | 2024-06-24 9:54AM EDT | 2,005.00 | 63.46 | 49.60 | 50.70 | 0.00 | - | 2 | 23 | 20.12% |
| RUT240719C02010000 | 2024-06-25 3:36PM EDT | 2,010.00 | 46.90 | 46.50 | 47.50 | -11.14 | -19.19% | 4 | 35 | 19.89% |
| RUT240719C02015000 | 2024-06-24 3:15PM EDT | 2,015.00 | 55.48 | 43.50 | 44.60 | 0.00 | - | 20 | 109 | 19.77% |
| RUT240719C02020000 | 2024-06-25 3:36PM EDT | 2,020.00 | 41.10 | 40.70 | 41.60 | -7.00 | -14.55% | 29 | 7,224 | 19.55% |
| RUT240719C02025000 | 2024-06-20 1:19PM EDT | 2,025.00 | 41.00 | 38.00 | 38.80 | 0.00 | - | 127 | 163 | 19.38% |
| RUT240719C02030000 | 2024-06-25 3:56PM EDT | 2,030.00 | 35.35 | 35.40 | 36.10 | -10.34 | -22.63% | 56 | 67 | 19.21% |
| RUT240719C02035000 | 2024-06-25 3:51PM EDT | 2,035.00 | 33.37 | 32.90 | 33.50 | -7.76 | -18.87% | 5 | 902 | 19.03% |
| RUT240719C02040000 | 2024-06-25 12:27PM EDT | 2,040.00 | 29.30 | 30.50 | 31.10 | -10.48 | -26.34% | 4 | 286 | 18.91% |
| RUT240719C02045000 | 2024-06-25 12:46PM EDT | 2,045.00 | 26.56 | 28.30 | 28.80 | -10.30 | -27.94% | 45 | 441 | 18.79% |
| RUT240719C02050000 | 2024-06-25 3:03PM EDT | 2,050.00 | 25.22 | 26.10 | 26.70 | -6.38 | -20.19% | 3 | 420 | 18.71% |
| RUT240719C02055000 | 2024-06-24 3:15PM EDT | 2,055.00 | 32.55 | 24.10 | 24.60 | 0.00 | - | 2 | 147 | 18.58% |
| RUT240719C02060000 | 2024-06-25 3:36PM EDT | 2,060.00 | 22.36 | 22.20 | 22.70 | -7.69 | -25.59% | 55 | 138 | 18.51% |
| RUT240719C02065000 | 2024-06-24 3:53PM EDT | 2,065.00 | 26.50 | 20.40 | 20.90 | 0.00 | - | 3 | 93 | 18.43% |
| RUT240719C02070000 | 2024-06-25 3:05PM EDT | 2,070.00 | 18.24 | 18.70 | 19.20 | -7.81 | -29.98% | 24 | 134 | 18.35% |
| RUT240719C02075000 | 2024-06-24 3:35PM EDT | 2,075.00 | 17.50 | 17.10 | 17.60 | -6.35 | -26.62% | 10 | 226 | 18.28% |
| RUT240719C02080000 | 2024-06-25 12:12PM EDT | 2,080.00 | 15.07 | 15.60 | 16.10 | -5.43 | -26.49% | 16 | 235 | 18.21% |
| RUT240719C02085000 | 2024-06-25 3:03PM EDT | 2,085.00 | 13.76 | 14.30 | 14.70 | -6.94 | -33.53% | 1 | 461 | 18.14% |
| RUT240719C02090000 | 2024-06-25 11:56AM EDT | 2,090.00 | 12.34 | 13.00 | 13.40 | -6.11 | -33.12% | 19 | 1,660 | 18.08% |
| RUT240719C02095000 | 2024-06-25 3:43PM EDT | 2,095.00 | 12.10 | 11.80 | 12.20 | -2.90 | -19.33% | 270 | 395 | 18.03% |
| RUT240719C02100000 | 2024-06-25 3:59PM EDT | 2,100.00 | 11.00 | 10.70 | 11.10 | -3.81 | -25.73% | 451 | 1,153 | 17.99% |
| RUT240719C02105000 | 2024-06-25 2:24PM EDT | 2,105.00 | 10.05 | 9.70 | 10.10 | -3.52 | -25.94% | 3 | 194 | 17.97% |
| RUT240719C02110000 | 2024-06-25 12:40PM EDT | 2,110.00 | 8.34 | 8.80 | 9.10 | -4.81 | -36.58% | 9 | 430 | 17.90% |
| RUT240719C02115000 | 2024-06-25 1:01PM EDT | 2,115.00 | 7.59 | 7.90 | 8.30 | -3.49 | -31.50% | 1 | 193 | 17.92% |
| RUT240719C02120000 | 2024-06-25 2:49PM EDT | 2,120.00 | 6.94 | 7.10 | 7.50 | -3.98 | -36.45% | 97 | 169 | 17.89% |
| RUT240719C02125000 | 2024-06-25 2:28PM EDT | 2,125.00 | 6.82 | 6.40 | 6.70 | -3.33 | -32.81% | 85 | 143 | 17.81% |
| RUT240719C02130000 | 2024-06-25 2:49PM EDT | 2,130.00 | 5.65 | 5.70 | 6.10 | -3.01 | -34.76% | 45 | 532 | 17.85% |
| RUT240719C02135000 | 2024-06-25 1:07PM EDT | 2,135.00 | 5.15 | 5.10 | 5.50 | -1.96 | -27.57% | 5 | 45 | 17.84% |
| RUT240719C02140000 | 2024-06-25 3:56PM EDT | 2,140.00 | 4.65 | 4.60 | 4.90 | -2.57 | -35.60% | 44 | 573 | 17.78% |
| RUT240719C02145000 | 2024-06-25 10:48AM EDT | 2,145.00 | 4.38 | 4.10 | 4.40 | -2.19 | -33.33% | 2 | 213 | 17.78% |
| RUT240719C02150000 | 2024-06-25 3:40PM EDT | 2,150.00 | 3.82 | 3.70 | 4.00 | -1.61 | -29.65% | 282 | 1,198 | 17.84% |
| RUT240719C02155000 | 2024-06-25 10:48AM EDT | 2,155.00 | 3.61 | 3.30 | 3.60 | -1.82 | -33.52% | 3 | 258 | 17.85% |
| RUT240719C02160000 | 2024-06-25 3:37PM EDT | 2,160.00 | 3.11 | 2.95 | 3.20 | -1.91 | -38.05% | 81 | 282 | 17.82% |
| RUT240719C02165000 | 2024-06-25 1:55PM EDT | 2,165.00 | 2.90 | 2.65 | 2.90 | -1.65 | -36.26% | 87 | 149 | 17.88% |
| RUT240719C02170000 | 2024-06-25 3:51PM EDT | 2,170.00 | 2.50 | 2.35 | 2.60 | -1.60 | -39.02% | 58 | 366 | 17.90% |
| RUT240719C02175000 | 2024-06-25 3:16PM EDT | 2,175.00 | 2.23 | 2.10 | 2.35 | -1.41 | -38.74% | 53 | 304 | 17.96% |
| RUT240719C02180000 | 2024-06-25 2:29PM EDT | 2,180.00 | 2.15 | 1.90 | 2.15 | -1.09 | -33.64% | 101 | 1,123 | 18.06% |
| RUT240719C02185000 | 2024-06-25 3:37PM EDT | 2,185.00 | 1.87 | 1.70 | 1.95 | -1.19 | -38.89% | 55 | 1,185 | 18.13% |
| RUT240719C02190000 | 2024-06-25 11:15AM EDT | 2,190.00 | 1.80 | 1.55 | 1.80 | -0.67 | -27.13% | 11 | 514 | 18.26% |
| RUT240719C02195000 | 2024-06-25 1:46PM EDT | 2,195.00 | 1.65 | 1.40 | 1.65 | -0.88 | -34.78% | 52 | 743 | 18.37% |
| RUT240719C02200000 | 2024-06-25 3:31PM EDT | 2,200.00 | 1.40 | 1.30 | 1.50 | -0.85 | -37.78% | 7 | 5,078 | 18.45% |
| RUT240719C02205000 | 2024-06-25 3:58PM EDT | 2,205.00 | 1.22 | 1.20 | 1.40 | -0.93 | -43.26% | 585 | 307 | 18.62% |
| RUT240719C02210000 | 2024-06-25 12:32PM EDT | 2,210.00 | 1.22 | 1.10 | 1.30 | -0.73 | -37.44% | 10 | 348 | 18.77% |
| RUT240719C02215000 | 2024-06-25 1:42PM EDT | 2,215.00 | 1.17 | 1.00 | 1.20 | -0.26 | -18.18% | 6 | 99 | 18.90% |
| RUT240719C02220000 | 2024-06-25 3:40PM EDT | 2,220.00 | 1.02 | 0.95 | 1.15 | -0.56 | -35.44% | 15 | 361 | 19.14% |
| RUT240719C02225000 | 2024-06-25 2:48PM EDT | 2,225.00 | 0.95 | 0.85 | 1.10 | -0.69 | -42.07% | 4 | 132 | 19.37% |
| RUT240719C02230000 | 2024-06-25 10:49AM EDT | 2,230.00 | 1.04 | 0.80 | 1.00 | -0.33 | -24.09% | 3 | 245 | 19.45% |
| RUT240719C02235000 | 2024-06-25 3:04PM EDT | 2,235.00 | 0.84 | 0.75 | 0.95 | -0.57 | -40.43% | 1 | 50 | 19.65% |
| RUT240719C02240000 | 2024-06-24 10:05AM EDT | 2,240.00 | 1.47 | 0.70 | 0.90 | 0.00 | - | 11 | 1,535 | 19.85% |
| RUT240719C02245000 | 2024-06-24 10:58AM EDT | 2,245.00 | 1.28 | 0.70 | 0.90 | 0.00 | - | 6 | 163 | 20.21% |
| RUT240719C02250000 | 2024-06-25 3:31PM EDT | 2,250.00 | 0.72 | 0.65 | 0.85 | -0.30 | -29.41% | 32 | 576 | 20.39% |
| RUT240719C02255000 | 2024-06-25 3:49PM EDT | 2,255.00 | 0.72 | 0.60 | 0.80 | -0.28 | -28.00% | 7 | 144 | 20.56% |
| RUT240719C02260000 | 2024-06-25 10:46AM EDT | 2,260.00 | 0.75 | 0.60 | 0.75 | -0.17 | -18.48% | 12 | 1,330 | 20.71% |
| RUT240719C02265000 | 2024-06-25 11:47AM EDT | 2,265.00 | 0.60 | 0.55 | 0.75 | -0.27 | -31.03% | 12 | 257 | 21.06% |
| RUT240719C02300000 | 2024-06-25 3:51PM EDT | 2,300.00 | 0.47 | 0.40 | 0.60 | -0.14 | -22.95% | 25 | 756 | 22.72% |
| RUT240719C02350000 | 2024-06-25 9:40AM EDT | 2,350.00 | 0.37 | 0.25 | 0.45 | -0.10 | -21.28% | 2 | 2,214 | 24.99% |
| RUT240719C02400000 | 2024-06-24 9:58AM EDT | 2,400.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 327 | 27.17% |
| RUT240719C02450000 | 2024-06-24 11:32AM EDT | 2,450.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 10 | 132 | 30.01% |
| RUT240719C02500000 | 2024-06-20 1:11PM EDT | 2,500.00 | 0.23 | 0.10 | 0.25 | 0.00 | - | 1 | 341 | 31.57% |
| RUT240719C02550000 | 2024-06-20 3:35PM EDT | 2,550.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 19 | 344 | 33.37% |
| RUT240719C02600000 | 2024-06-20 1:01PM EDT | 2,600.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 15 | 51 | 34.86% |
| RUT240719C02650000 | 2024-06-21 11:01AM EDT | 2,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 35.84% |
| RUT240719C02700000 | 2024-06-24 10:00AM EDT | 2,700.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 539 | 544 | 38.09% |
| RUT240719C02750000 | 2024-05-17 2:41PM EDT | 2,750.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 575 | 40.23% |
| RUT240719C02800000 | 2024-05-10 1:15PM EDT | 2,800.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 10 | 42.38% |
| RUT240719C02850000 | 2024-05-22 12:11PM EDT | 2,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 35 | 44.43% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719P01000000 | 2024-05-22 3:20PM EDT | 1,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 84.77% |
| RUT240719P01050000 | 2024-05-22 11:17AM EDT | 1,050.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 79.30% |
| RUT240719P01100000 | 2024-05-03 9:59AM EDT | 1,100.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 78.22% |
| RUT240719P01150000 | 2024-06-20 1:08PM EDT | 1,150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 545 | 68.75% |
| RUT240719P01200000 | 2024-06-10 12:15PM EDT | 1,200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 63.87% |
| RUT240719P01250000 | 2024-06-12 10:50AM EDT | 1,250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 59.18% |
| RUT240719P01300000 | 2024-06-20 3:47PM EDT | 1,300.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 56.45% |
| RUT240719P01350000 | 2024-06-20 1:11PM EDT | 1,350.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 82 | 51.95% |
| RUT240719P01400000 | 2024-06-20 3:30PM EDT | 1,400.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 161 | 52.10% |
| RUT240719P01450000 | 2024-06-24 11:17AM EDT | 1,450.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 12 | 100 | 48.63% |
| RUT240719P01500000 | 2024-06-24 9:35AM EDT | 1,500.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 26 | 45.70% |
| RUT240719P01550000 | 2024-06-25 2:50PM EDT | 1,550.00 | 0.37 | 0.25 | 0.45 | -0.05 | -11.90% | 15 | 46 | 42.36% |
| RUT240719P01600000 | 2024-06-25 2:50PM EDT | 1,600.00 | 0.48 | 0.35 | 0.50 | +0.05 | +11.63% | 15 | 107 | 38.28% |
| RUT240719P01650000 | 2024-06-21 10:29AM EDT | 1,650.00 | 0.74 | 0.45 | 0.65 | 0.00 | - | 7 | 3,071 | 34.94% |
| RUT240719P01675000 | 2024-06-24 12:20PM EDT | 1,675.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 1 | 22 | 32.97% |
| RUT240719P01680000 | 2024-06-20 3:21PM EDT | 1,680.00 | 1.13 | 0.55 | 0.75 | 0.00 | - | 1 | 6 | 32.83% |
| RUT240719P01685000 | 2024-06-17 10:18AM EDT | 1,685.00 | 1.70 | 0.55 | 0.75 | 0.00 | - | 10 | 19 | 32.36% |
| RUT240719P01690000 | 2024-06-20 1:09PM EDT | 1,690.00 | 1.19 | 0.60 | 0.75 | 0.00 | - | 5 | 8 | 31.90% |
| RUT240719P01695000 | 2024-06-14 11:39AM EDT | 1,695.00 | 2.10 | 0.60 | 0.80 | 0.00 | - | 17 | 43 | 31.73% |
| RUT240719P01700000 | 2024-06-25 3:21PM EDT | 1,700.00 | 0.71 | 0.65 | 0.80 | -0.03 | -4.05% | 1 | 158 | 31.26% |
| RUT240719P01705000 | 2024-06-21 10:40AM EDT | 1,705.00 | 1.15 | 0.65 | 0.85 | 0.00 | - | 8 | 12 | 31.07% |
| RUT240719P01710000 | 2024-06-20 12:36PM EDT | 1,710.00 | 1.29 | 0.65 | 0.85 | 0.00 | - | 4 | 14 | 30.60% |
| RUT240719P01715000 | 2024-06-21 10:40AM EDT | 1,715.00 | 1.19 | 0.70 | 0.90 | 0.00 | - | 2 | 11 | 30.40% |
| RUT240719P01720000 | 2024-06-20 2:22PM EDT | 1,720.00 | 1.30 | 0.70 | 0.90 | 0.00 | - | 1 | 26 | 29.93% |
| RUT240719P01725000 | 2024-06-17 1:32PM EDT | 1,725.00 | 1.90 | 0.75 | 0.90 | 0.00 | - | 2 | 32 | 29.47% |
| RUT240719P01730000 | 2024-06-24 3:46PM EDT | 1,730.00 | 0.90 | 0.75 | 0.95 | 0.00 | - | 43 | 36 | 29.24% |
| RUT240719P01735000 | 2024-06-17 2:04PM EDT | 1,735.00 | 1.85 | 0.80 | 1.00 | 0.00 | - | 3 | 11 | 28.99% |
| RUT240719P01740000 | 2024-06-21 3:55PM EDT | 1,740.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 31 | 48 | 28.52% |
| RUT240719P01745000 | 2024-06-20 2:12PM EDT | 1,745.00 | 1.60 | 0.85 | 1.05 | 0.00 | - | 5 | 23 | 28.26% |
| RUT240719P01750000 | 2024-06-24 12:14PM EDT | 1,750.00 | 0.97 | 0.85 | 1.05 | 0.00 | - | 3 | 112 | 27.79% |
| RUT240719P01755000 | 2024-06-20 2:12PM EDT | 1,755.00 | 1.70 | 0.90 | 1.10 | 0.00 | - | 2 | 29 | 27.52% |
| RUT240719P01760000 | 2024-06-25 9:40AM EDT | 1,760.00 | 1.08 | 0.95 | 1.15 | -0.07 | -6.09% | 2 | 87 | 27.23% |
| RUT240719P01765000 | 2024-06-25 10:18AM EDT | 1,765.00 | 1.11 | 0.95 | 1.15 | -0.54 | -32.73% | 2 | 32 | 26.76% |
| RUT240719P01770000 | 2024-06-21 12:12PM EDT | 1,770.00 | 1.54 | 1.00 | 1.20 | 0.00 | - | 2 | 84 | 26.47% |
| RUT240719P01775000 | 2024-06-20 2:34PM EDT | 1,775.00 | 1.91 | 1.05 | 1.25 | 0.00 | - | 19 | 134 | 26.17% |
| RUT240719P01780000 | 2024-06-25 3:04PM EDT | 1,780.00 | 1.24 | 1.10 | 1.30 | -0.16 | -11.43% | 1 | 94 | 25.86% |
| RUT240719P01785000 | 2024-06-25 3:04PM EDT | 1,785.00 | 1.27 | 1.15 | 1.35 | -0.56 | -30.60% | 2 | 346 | 25.53% |
| RUT240719P01790000 | 2024-06-21 2:48PM EDT | 1,790.00 | 1.70 | 1.20 | 1.40 | 0.00 | - | 38 | 96 | 25.20% |
| RUT240719P01795000 | 2024-06-24 3:54PM EDT | 1,795.00 | 1.30 | 1.25 | 1.45 | 0.00 | - | 1 | 86 | 24.87% |
| RUT240719P01800000 | 2024-06-25 11:10AM EDT | 1,800.00 | 1.47 | 1.30 | 1.50 | -0.08 | -5.16% | 7 | 740 | 24.52% |
| RUT240719P01805000 | 2024-06-20 2:52PM EDT | 1,805.00 | 2.53 | 1.35 | 1.55 | 0.00 | - | 8 | 69 | 24.18% |
| RUT240719P01810000 | 2024-06-21 3:47PM EDT | 1,810.00 | 1.99 | 1.40 | 1.60 | 0.00 | - | 6 | 435 | 23.82% |
| RUT240719P01815000 | 2024-06-21 4:01PM EDT | 1,815.00 | 1.97 | 1.50 | 1.70 | 0.00 | - | 5 | 77 | 23.58% |
| RUT240719P01820000 | 2024-06-24 1:19PM EDT | 1,820.00 | 1.85 | 1.55 | 1.75 | 0.00 | - | 1 | 474 | 23.21% |
| RUT240719P01825000 | 2024-06-25 1:26PM EDT | 1,825.00 | 1.81 | 1.65 | 1.85 | -0.34 | -15.81% | 90 | 697 | 22.95% |
| RUT240719P01830000 | 2024-06-24 10:53AM EDT | 1,830.00 | 1.89 | 1.75 | 1.95 | 0.00 | - | 3 | 1,137 | 22.67% |
| RUT240719P01835000 | 2024-06-25 1:26PM EDT | 1,835.00 | 1.98 | 1.85 | 2.05 | -0.09 | -4.35% | 90 | 968 | 22.38% |
| RUT240719P01840000 | 2024-06-25 3:49PM EDT | 1,840.00 | 2.03 | 1.95 | 2.15 | +0.10 | +5.18% | 21 | 1,165 | 22.07% |
| RUT240719P01845000 | 2024-06-25 12:23PM EDT | 1,845.00 | 2.45 | 2.05 | 2.30 | +0.25 | +11.36% | 40 | 1,920 | 21.86% |
| RUT240719P01850000 | 2024-06-25 4:02PM EDT | 1,850.00 | 2.32 | 2.20 | 2.45 | -0.08 | -3.33% | 539 | 5,486 | 21.62% |
| RUT240719P01855000 | 2024-06-25 4:02PM EDT | 1,855.00 | 2.50 | 2.35 | 2.60 | -0.13 | -4.94% | 152 | 1,367 | 21.36% |
| RUT240719P01860000 | 2024-06-25 4:02PM EDT | 1,860.00 | 2.61 | 2.55 | 2.80 | -0.20 | -7.12% | 802 | 2,333 | 21.16% |
| RUT240719P01865000 | 2024-06-25 4:01PM EDT | 1,865.00 | 2.83 | 2.70 | 2.95 | -0.20 | -6.60% | 515 | 982 | 20.87% |
| RUT240719P01870000 | 2024-06-25 4:04PM EDT | 1,870.00 | 3.08 | 2.95 | 3.20 | -0.13 | -4.05% | 589 | 1,369 | 20.70% |
| RUT240719P01875000 | 2024-06-25 4:01PM EDT | 1,875.00 | 3.23 | 3.10 | 3.50 | -0.17 | -5.00% | 316 | 2,571 | 20.58% |
| RUT240719P01880000 | 2024-06-25 4:04PM EDT | 1,880.00 | 3.53 | 3.40 | 3.70 | +0.11 | +3.22% | 209 | 2,416 | 20.30% |
| RUT240719P01885000 | 2024-06-25 3:52PM EDT | 1,885.00 | 3.69 | 3.70 | 4.00 | -0.22 | -5.63% | 121 | 644 | 20.12% |
| RUT240719P01890000 | 2024-06-25 3:14PM EDT | 1,890.00 | 4.15 | 4.00 | 4.30 | -0.10 | -2.35% | 120 | 534 | 19.91% |
| RUT240719P01895000 | 2024-06-25 3:52PM EDT | 1,895.00 | 4.29 | 4.30 | 4.70 | +0.04 | +0.94% | 75 | 1,024 | 19.79% |
| RUT240719P01900000 | 2024-06-25 2:30PM EDT | 1,900.00 | 4.71 | 4.70 | 5.10 | -0.16 | -3.29% | 249 | 2,738 | 19.63% |
| RUT240719P01905000 | 2024-06-25 3:16PM EDT | 1,905.00 | 5.17 | 5.10 | 5.50 | +0.65 | +14.38% | 10 | 117 | 19.44% |
| RUT240719P01910000 | 2024-06-25 10:32AM EDT | 1,910.00 | 5.90 | 5.60 | 6.00 | +0.49 | +9.06% | 14 | 292 | 19.32% |
| RUT240719P01915000 | 2024-06-25 11:49AM EDT | 1,915.00 | 6.59 | 6.10 | 6.50 | +0.67 | +11.32% | 5 | 1,382 | 19.16% |
| RUT240719P01920000 | 2024-06-25 2:49PM EDT | 1,920.00 | 7.05 | 6.70 | 7.00 | +0.61 | +9.47% | 41 | 1,048 | 18.96% |
| RUT240719P01925000 | 2024-06-25 2:21PM EDT | 1,925.00 | 7.38 | 7.20 | 7.60 | +1.03 | +16.22% | 19 | 163 | 18.82% |
| RUT240719P01930000 | 2024-06-25 2:55PM EDT | 1,930.00 | 8.25 | 7.90 | 8.30 | +0.69 | +9.13% | 153 | 303 | 18.72% |
| RUT240719P01935000 | 2024-06-25 2:55PM EDT | 1,935.00 | 8.95 | 8.50 | 9.00 | +0.99 | +12.44% | 8 | 378 | 18.57% |
| RUT240719P01940000 | 2024-06-25 3:37PM EDT | 1,940.00 | 9.43 | 9.30 | 9.70 | +0.98 | +11.60% | 23 | 233 | 18.39% |
| RUT240719P01945000 | 2024-06-25 10:57AM EDT | 1,945.00 | 10.70 | 10.10 | 10.50 | +1.37 | +14.68% | 2 | 157 | 18.24% |
| RUT240719P01950000 | 2024-06-25 3:37PM EDT | 1,950.00 | 11.19 | 11.00 | 11.40 | +0.17 | +1.54% | 50 | 1,604 | 18.12% |
| RUT240719P01955000 | 2024-06-25 12:03PM EDT | 1,955.00 | 13.30 | 12.00 | 12.30 | +3.30 | +33.00% | 11 | 2,776 | 17.95% |
| RUT240719P01960000 | 2024-06-25 12:16PM EDT | 1,960.00 | 13.13 | 13.00 | 13.40 | +0.96 | +7.89% | 11 | 773 | 17.87% |
| RUT240719P01965000 | 2024-06-24 2:17PM EDT | 1,965.00 | 13.02 | 14.10 | 14.50 | 0.00 | - | 107 | 324 | 17.74% |
| RUT240719P01970000 | 2024-06-25 3:45PM EDT | 1,970.00 | 15.45 | 15.30 | 15.70 | +0.44 | +2.93% | 62 | 531 | 17.62% |
| RUT240719P01975000 | 2024-06-25 3:28PM EDT | 1,975.00 | 16.46 | 16.50 | 17.00 | +3.23 | +24.41% | 8 | 1,982 | 17.51% |
| RUT240719P01980000 | 2024-06-25 3:59PM EDT | 1,980.00 | 17.97 | 17.80 | 18.30 | +0.47 | +2.69% | 54 | 538 | 17.36% |
| RUT240719P01985000 | 2024-06-25 11:57AM EDT | 1,985.00 | 20.69 | 19.30 | 19.80 | +2.97 | +16.76% | 1 | 3,640 | 17.27% |
| RUT240719P01990000 | 2024-06-25 3:49PM EDT | 1,990.00 | 20.88 | 20.80 | 21.30 | +2.34 | +12.62% | 25 | 370 | 17.12% |
| RUT240719P01995000 | 2024-06-25 3:28PM EDT | 1,995.00 | 22.33 | 22.30 | 22.90 | +2.59 | +13.12% | 3 | 117 | 16.98% |
| RUT240719P02000000 | 2024-06-25 3:40PM EDT | 2,000.00 | 24.17 | 24.00 | 24.60 | +1.02 | +4.41% | 158 | 942 | 16.84% |
| RUT240719P02005000 | 2024-06-25 2:45PM EDT | 2,005.00 | 26.21 | 25.80 | 26.40 | +4.72 | +21.96% | 18 | 41 | 16.69% |
| RUT240719P02010000 | 2024-06-25 3:55PM EDT | 2,010.00 | 28.15 | 27.70 | 28.30 | +2.60 | +10.18% | 14 | 834 | 16.55% |
| RUT240719P02015000 | 2024-06-25 3:57PM EDT | 2,015.00 | 30.20 | 29.70 | 30.30 | +4.12 | +15.80% | 3 | 238 | 16.39% |
| RUT240719P02020000 | 2024-06-25 3:53PM EDT | 2,020.00 | 31.52 | 31.80 | 32.40 | +2.33 | +7.98% | 39 | 1,075 | 16.24% |
| RUT240719P02025000 | 2024-06-25 12:23PM EDT | 2,025.00 | 37.12 | 34.00 | 34.60 | +7.46 | +25.15% | 2 | 679 | 16.07% |
| RUT240719P02030000 | 2024-06-25 3:02PM EDT | 2,030.00 | 37.89 | 36.30 | 37.00 | +6.86 | +22.11% | 8 | 612 | 15.94% |
| RUT240719P02035000 | 2024-06-25 10:48AM EDT | 2,035.00 | 40.90 | 38.80 | 39.50 | +6.70 | +19.59% | 1 | 97 | 15.80% |
| RUT240719P02040000 | 2024-06-25 3:57PM EDT | 2,040.00 | 42.05 | 41.30 | 42.20 | +2.58 | +6.54% | 55 | 1,126 | 15.70% |
| RUT240719P02045000 | 2024-06-24 3:54PM EDT | 2,045.00 | 39.01 | 43.90 | 44.90 | 0.00 | - | 19 | 125 | 15.54% |
| RUT240719P02050000 | 2024-06-25 3:59PM EDT | 2,050.00 | 47.12 | 46.70 | 47.70 | +2.51 | +5.63% | 123 | 1,207 | 15.36% |
| RUT240719P02055000 | 2024-06-24 2:05PM EDT | 2,055.00 | 50.88 | 49.60 | 50.70 | +5.29 | +11.60% | 2 | 267 | 15.22% |
| RUT240719P02060000 | 2024-06-24 3:41PM EDT | 2,060.00 | 53.27 | 52.60 | 53.80 | +7.77 | +17.08% | 6 | 327 | 15.07% |
| RUT240719P02065000 | 2024-06-25 9:33AM EDT | 2,065.00 | 59.80 | 55.70 | 57.00 | +11.87 | +24.77% | 1 | 201 | 14.90% |
| RUT240719P02070000 | 2024-06-25 3:45PM EDT | 2,070.00 | 59.80 | 59.00 | 60.30 | +8.73 | +17.09% | 3 | 621 | 14.71% |
| RUT240719P02075000 | 2024-06-24 10:21AM EDT | 2,075.00 | 52.93 | 62.30 | 63.90 | 0.00 | - | 1 | 207 | 14.63% |
| RUT240719P02080000 | 2024-06-25 3:49PM EDT | 2,080.00 | 66.48 | 65.80 | 67.30 | +5.56 | +9.13% | 20 | 851 | 14.35% |
| RUT240719P02085000 | 2024-06-24 10:05AM EDT | 2,085.00 | 60.40 | 69.30 | 70.90 | 0.00 | - | 16 | 129 | 14.10% |
| RUT240719P02090000 | 2024-06-25 3:45PM EDT | 2,090.00 | 73.79 | 73.00 | 74.70 | +6.07 | +8.96% | 11 | 713 | 13.90% |
| RUT240719P02095000 | 2024-06-20 1:57PM EDT | 2,095.00 | 83.07 | 76.70 | 78.50 | 0.00 | - | 10 | 87 | 13.61% |
| RUT240719P02100000 | 2024-06-25 1:03PM EDT | 2,100.00 | 85.23 | 80.60 | 82.40 | +16.08 | +23.25% | 4 | 385 | 13.28% |
| RUT240719P02105000 | 2024-06-25 11:17AM EDT | 2,105.00 | 86.18 | 84.50 | 86.40 | -2.09 | -2.37% | 1 | 369 | 12.91% |
| RUT240719P02110000 | 2024-06-24 9:57AM EDT | 2,110.00 | 76.76 | 88.50 | 90.70 | 0.00 | - | 2 | 63 | 12.72% |
| RUT240719P02115000 | 2024-06-18 11:05AM EDT | 2,115.00 | 95.86 | 92.60 | 94.80 | 0.00 | - | 12 | 340 | 12.13% |
| RUT240719P02120000 | 2024-06-21 3:40PM EDT | 2,120.00 | 103.05 | 96.80 | 99.00 | 0.00 | - | 2 | 165 | 11.39% |
| RUT240719P02125000 | 2024-06-13 3:45PM EDT | 2,125.00 | 91.55 | 101.00 | 103.30 | 0.00 | - | 7 | 88 | 10.33% |
| RUT240719P02130000 | 2024-06-14 3:18PM EDT | 2,130.00 | 125.83 | 105.30 | 107.60 | 0.00 | - | 10 | 48 | 0.00% |
| RUT240719P02135000 | 2024-06-07 3:43PM EDT | 2,135.00 | 110.50 | 109.60 | 112.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240719P02140000 | 2024-06-20 9:59AM EDT | 2,140.00 | 109.07 | 114.10 | 116.40 | 0.00 | - | 6 | 14 | 0.00% |
| RUT240719P02145000 | 2024-06-14 10:39AM EDT | 2,145.00 | 142.54 | 118.50 | 120.90 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240719P02150000 | 2024-06-20 11:29AM EDT | 2,150.00 | 121.24 | 123.10 | 125.40 | 0.00 | - | 1 | 109 | 0.00% |
| RUT240719P02160000 | 2024-06-24 9:57AM EDT | 2,160.00 | 117.83 | 132.30 | 134.60 | 0.00 | - | 1 | 17 | 0.00% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 105.25 | 141.10 | 143.40 | 0.00 | - | 4 | 26 | 0.00% |
| RUT240719P02175000 | 2024-06-25 2:25PM EDT | 2,175.00 | 146.55 | 146.40 | 148.70 | +8.44 | +6.11% | 2 | 16 | 0.00% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2,180.00 | 134.86 | 151.10 | 153.50 | 0.00 | - | 2 | 31 | 0.00% |
| RUT240719P02185000 | 2024-06-21 10:46AM EDT | 2,185.00 | 164.34 | 155.80 | 158.30 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 115.45 | 159.90 | 162.30 | 0.00 | - | - | 1 | 0.00% |
| RUT240719P02200000 | 2024-06-12 9:43AM EDT | 2,200.00 | 118.46 | 170.30 | 172.70 | 0.00 | - | 2 | 793 | 0.00% |
| RUT240719P02205000 | 2024-05-17 10:35AM EDT | 2,205.00 | 114.45 | 192.00 | 195.60 | 0.00 | - | 1 | 1 | 31.96% |
| RUT240719P02235000 | 2024-05-20 10:36AM EDT | 2,235.00 | 133.60 | 199.20 | 202.80 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240719P02250000 | 2024-06-21 11:28AM EDT | 2,250.00 | 227.00 | 219.40 | 221.80 | 0.00 | - | 1 | 11 | 0.00% |
| RUT240719P02255000 | 2024-05-24 11:07AM EDT | 2,255.00 | 176.36 | 223.00 | 225.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240719P02260000 | 2024-06-20 12:41PM EDT | 2,260.00 | 232.48 | 229.30 | 231.70 | 0.00 | - | - | 3 | 0.00% |
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2,300.00 | 256.53 | 269.00 | 271.40 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.