Singapore markets closed
Straits Times Index
3,325.50 -0.78 (-0.02%) 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
61,420.84 +563.71 (+0.93%) CMC Crypto 200
1,276.63 -7.15 (-0.56%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816C01790000 | 2024-06-25 11:49AM EDT | 1,790.00 | 246.61 | 247.40 | 250.00 | -0.77 | -0.31% | 1 | 15 | 31.34% |
| RUT240816C01795000 | 2024-05-31 10:54AM EDT | 1,795.00 | 283.28 | 242.70 | 245.30 | 0.00 | - | 1 | 1 | 31.03% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 1,800.00 | 274.38 | 238.00 | 240.60 | 0.00 | - | 1 | 1 | 30.71% |
| RUT240816C01850000 | 2024-06-10 1:38PM EDT | 1,850.00 | 204.32 | 191.70 | 194.30 | 0.00 | - | - | 12 | 27.60% |
| RUT240816C01880000 | 2024-06-10 1:40PM EDT | 1,880.00 | 178.42 | 165.00 | 167.50 | 0.00 | - | - | 1 | 25.90% |
| RUT240816C01900000 | 2024-06-11 12:34PM EDT | 1,900.00 | 152.26 | 147.90 | 150.40 | 0.00 | - | 4 | 108 | 24.94% |
| RUT240816C01910000 | 2024-06-10 1:36PM EDT | 1,910.00 | 153.21 | 139.50 | 141.90 | 0.00 | - | 6 | 4 | 24.41% |
| RUT240816C01915000 | 2024-06-18 12:16PM EDT | 1,915.00 | 151.38 | 135.70 | 137.80 | 0.00 | - | 3 | 3 | 24.20% |
| RUT240816C01920000 | 2024-06-12 11:31AM EDT | 1,920.00 | 132.78 | 131.70 | 133.70 | -55.35 | -29.42% | 1 | 10 | 23.97% |
| RUT240816C01930000 | 2024-06-14 12:55PM EDT | 1,930.00 | 115.82 | 123.70 | 125.60 | 0.00 | - | - | 2 | 23.51% |
| RUT240816C01940000 | 2024-06-21 11:01AM EDT | 1,940.00 | 116.05 | 115.80 | 117.70 | 0.00 | - | 2 | 2 | 23.08% |
| RUT240816C01950000 | 2024-06-21 3:37PM EDT | 1,950.00 | 107.54 | 108.30 | 110.00 | 0.00 | - | 1 | 1 | 22.66% |
| RUT240816C01965000 | 2024-06-18 3:24PM EDT | 1,965.00 | 106.22 | 97.30 | 98.90 | 0.00 | - | 3 | 3 | 22.09% |
| RUT240816C01970000 | 2024-06-20 1:05PM EDT | 1,970.00 | 96.76 | 93.70 | 95.30 | 0.00 | - | 18 | 13 | 21.91% |
| RUT240816C01975000 | 2024-06-20 2:20PM EDT | 1,975.00 | 93.76 | 90.30 | 91.80 | 0.00 | - | 4 | 3 | 21.74% |
| RUT240816C01980000 | 2024-06-25 1:04PM EDT | 1,980.00 | 85.16 | 86.70 | 88.30 | +0.23 | +0.27% | 24 | 27 | 21.55% |
| RUT240816C01985000 | 2024-06-21 9:46AM EDT | 1,985.00 | 78.42 | 83.50 | 84.90 | 0.00 | - | 1 | 9 | 21.38% |
| RUT240816C01990000 | 2024-06-21 11:01AM EDT | 1,990.00 | 80.85 | 80.20 | 81.60 | 0.00 | - | 4 | 4 | 21.23% |
| RUT240816C01995000 | 2024-06-17 11:30AM EDT | 1,995.00 | 69.77 | 77.00 | 78.30 | 0.00 | - | - | 1 | 21.06% |
| RUT240816C02000000 | 2024-06-21 3:37PM EDT | 2,000.00 | 73.58 | 73.80 | 75.10 | 0.00 | - | 14 | 27 | 20.90% |
| RUT240816C02005000 | 2024-06-24 2:45PM EDT | 2,005.00 | 82.00 | 70.80 | 72.00 | 0.00 | - | 1 | 10 | 20.76% |
| RUT240816C02010000 | 2024-06-24 3:52PM EDT | 2,010.00 | 77.50 | 67.80 | 68.90 | 0.00 | - | 2 | 228 | 20.60% |
| RUT240816C02015000 | 2024-06-24 3:47PM EDT | 2,015.00 | 74.92 | 64.90 | 65.90 | 0.00 | - | 10 | 11 | 20.45% |
| RUT240816C02020000 | 2024-06-25 2:46PM EDT | 2,020.00 | 62.26 | 62.00 | 63.00 | -11.46 | -15.55% | 7 | 55 | 20.31% |
| RUT240816C02025000 | 2024-06-25 1:48PM EDT | 2,025.00 | 60.44 | 59.30 | 60.20 | -8.56 | -12.41% | 6 | 1,270 | 20.19% |
| RUT240816C02030000 | 2024-06-25 1:04PM EDT | 2,030.00 | 55.25 | 56.60 | 57.50 | +0.52 | +0.95% | 25 | 44 | 20.08% |
| RUT240816C02035000 | 2024-06-25 12:49PM EDT | 2,035.00 | 52.45 | 54.00 | 54.80 | -13.50 | -20.47% | 20 | 104 | 19.94% |
| RUT240816C02040000 | 2024-06-25 3:51PM EDT | 2,040.00 | 51.88 | 51.50 | 52.20 | -11.45 | -18.08% | 81 | 232 | 19.82% |
| RUT240816C02045000 | 2024-06-24 9:48AM EDT | 2,045.00 | 56.56 | 49.10 | 49.80 | 0.00 | - | 10 | 138 | 19.74% |
| RUT240816C02050000 | 2024-06-25 10:18AM EDT | 2,050.00 | 48.69 | 46.70 | 47.40 | -7.88 | -13.93% | 4 | 1,900 | 19.64% |
| RUT240816C02055000 | 2024-06-24 3:49PM EDT | 2,055.00 | 44.10 | 44.40 | 45.10 | -7.76 | -14.96% | 1 | 51 | 19.55% |
| RUT240816C02060000 | 2024-06-24 3:52PM EDT | 2,060.00 | 49.70 | 42.20 | 42.90 | 0.00 | - | 2 | 395 | 19.47% |
| RUT240816C02065000 | 2024-06-24 4:10PM EDT | 2,065.00 | 45.35 | 40.10 | 40.70 | 0.00 | - | 22 | 98 | 19.37% |
| RUT240816C02070000 | 2024-06-24 3:52PM EDT | 2,070.00 | 45.20 | 38.00 | 38.60 | 0.00 | - | 115 | 123 | 19.28% |
| RUT240816C02075000 | 2024-06-25 3:52PM EDT | 2,075.00 | 36.20 | 36.00 | 36.60 | -6.80 | -15.81% | 1 | 29 | 19.21% |
| RUT240816C02080000 | 2024-06-25 3:52PM EDT | 2,080.00 | 34.30 | 34.10 | 34.70 | -6.50 | -15.93% | 12 | 54 | 19.14% |
| RUT240816C02085000 | 2024-06-25 3:48PM EDT | 2,085.00 | 32.28 | 32.30 | 32.90 | -15.72 | -32.75% | 1 | 14 | 19.08% |
| RUT240816C02090000 | 2024-06-24 12:19PM EDT | 2,090.00 | 37.79 | 30.50 | 31.10 | 0.00 | - | 1 | 29 | 19.01% |
| RUT240816C02095000 | 2024-06-24 3:47PM EDT | 2,095.00 | 35.20 | 28.80 | 29.40 | 0.00 | - | 13 | 30 | 18.94% |
| RUT240816C02100000 | 2024-06-25 1:04PM EDT | 2,100.00 | 26.55 | 27.20 | 27.80 | -7.11 | -21.12% | 22 | 318 | 18.89% |
| RUT240816C02105000 | 2024-06-21 9:40AM EDT | 2,105.00 | 25.27 | 25.60 | 26.20 | 0.00 | - | 1 | 21 | 18.82% |
| RUT240816C02110000 | 2024-06-21 3:51PM EDT | 2,110.00 | 25.33 | 24.20 | 24.70 | 0.00 | - | 3 | 43 | 18.76% |
| RUT240816C02115000 | 2024-06-24 2:22PM EDT | 2,115.00 | 27.86 | 22.70 | 23.40 | 0.00 | - | 4 | 105 | 18.75% |
| RUT240816C02120000 | 2024-06-24 3:56PM EDT | 2,120.00 | 26.10 | 21.40 | 22.00 | 0.00 | - | 1 | 69 | 18.69% |
| RUT240816C02125000 | 2024-06-25 3:12PM EDT | 2,125.00 | 19.96 | 20.10 | 20.70 | -6.44 | -24.39% | 11 | 347 | 18.64% |
| RUT240816C02130000 | 2024-06-25 3:51PM EDT | 2,130.00 | 19.17 | 18.90 | 19.50 | -4.83 | -20.13% | 90 | 386 | 18.61% |
| RUT240816C02135000 | 2024-06-24 11:42AM EDT | 2,135.00 | 23.50 | 17.80 | 18.30 | 0.00 | - | 3 | 88 | 18.55% |
| RUT240816C02140000 | 2024-06-25 9:40AM EDT | 2,140.00 | 17.44 | 16.70 | 17.20 | -3.96 | -18.50% | 1 | 93 | 18.52% |
| RUT240816C02145000 | 2024-06-24 2:29PM EDT | 2,145.00 | 19.70 | 15.60 | 16.20 | 0.00 | - | 21 | 105 | 18.51% |
| RUT240816C02150000 | 2024-06-25 3:54PM EDT | 2,150.00 | 14.80 | 14.60 | 15.20 | -2.73 | -15.57% | 424 | 804 | 18.47% |
| RUT240816C02155000 | 2024-06-25 2:29PM EDT | 2,155.00 | 14.43 | 13.70 | 14.20 | -5.07 | -26.00% | 10 | 69 | 18.41% |
| RUT240816C02160000 | 2024-06-25 2:22PM EDT | 2,160.00 | 13.36 | 12.80 | 13.30 | -2.54 | -15.97% | 433 | 272 | 18.38% |
| RUT240816C02165000 | 2024-06-25 12:44PM EDT | 2,165.00 | 11.90 | 12.00 | 12.50 | -5.60 | -32.00% | 2 | 86 | 18.38% |
| RUT240816C02170000 | 2024-06-25 4:06PM EDT | 2,170.00 | 11.37 | 11.20 | 11.70 | -3.80 | -25.05% | 100 | 57 | 18.35% |
| RUT240816C02175000 | 2024-06-25 1:45PM EDT | 2,175.00 | 11.20 | 10.50 | 11.00 | -2.02 | -15.28% | 7 | 53 | 18.36% |
| RUT240816C02180000 | 2024-06-25 4:06PM EDT | 2,180.00 | 10.02 | 9.80 | 10.30 | -2.91 | -22.51% | 106 | 121 | 18.35% |
| RUT240816C02185000 | 2024-06-25 2:29PM EDT | 2,185.00 | 9.78 | 9.20 | 9.60 | -2.67 | -21.45% | 4 | 14 | 18.31% |
| RUT240816C02190000 | 2024-06-24 3:19PM EDT | 2,190.00 | 11.81 | 8.50 | 9.00 | 0.00 | - | 23 | 271 | 18.32% |
| RUT240816C02195000 | 2024-06-24 9:50AM EDT | 2,195.00 | 11.00 | 7.90 | 8.40 | 0.00 | - | 1 | 74 | 18.30% |
| RUT240816C02200000 | 2024-06-25 1:04PM EDT | 2,200.00 | 7.44 | 7.40 | 7.80 | -2.62 | -26.04% | 33 | 76 | 18.26% |
| RUT240816C02205000 | 2024-06-24 2:22PM EDT | 2,205.00 | 9.18 | 6.90 | 7.30 | 0.00 | - | 4 | 66 | 18.27% |
| RUT240816C02210000 | 2024-06-25 12:31PM EDT | 2,210.00 | 6.34 | 6.40 | 6.90 | -2.92 | -31.53% | 5 | 57 | 18.32% |
| RUT240816C02215000 | 2024-06-14 1:35PM EDT | 2,215.00 | 7.90 | 6.00 | 6.40 | 0.00 | - | 33 | 117 | 18.29% |
| RUT240816C02220000 | 2024-06-25 9:55AM EDT | 2,220.00 | 6.01 | 5.60 | 6.00 | -3.40 | -36.13% | 1 | 45 | 18.31% |
| RUT240816C02225000 | 2024-06-25 3:12PM EDT | 2,225.00 | 5.26 | 5.20 | 5.60 | -1.89 | -26.43% | 1 | 82 | 18.31% |
| RUT240816C02230000 | 2024-06-25 2:40PM EDT | 2,230.00 | 5.05 | 4.80 | 5.20 | -0.65 | -11.40% | 4 | 41 | 18.30% |
| RUT240816C02235000 | 2024-06-24 10:14AM EDT | 2,235.00 | 6.85 | 4.50 | 4.90 | 0.00 | - | 11 | 416 | 18.35% |
| RUT240816C02240000 | 2024-06-25 12:46PM EDT | 2,240.00 | 4.28 | 4.20 | 4.60 | -1.92 | -30.97% | 2 | 48 | 18.38% |
| RUT240816C02245000 | 2024-06-24 10:14AM EDT | 2,245.00 | 6.05 | 3.90 | 4.30 | 0.00 | - | 10 | 44 | 18.40% |
| RUT240816C02250000 | 2024-06-25 2:40PM EDT | 2,250.00 | 3.90 | 3.70 | 4.10 | -1.03 | -20.89% | 6 | 89 | 18.50% |
| RUT240816C02255000 | 2024-06-24 2:34PM EDT | 2,255.00 | 3.70 | 3.40 | 3.80 | -1.22 | -24.80% | 3 | 33 | 18.49% |
| RUT240816C02260000 | 2024-06-20 3:49PM EDT | 2,260.00 | 4.50 | 3.20 | 3.60 | 0.00 | - | 1 | 33 | 18.56% |
| RUT240816C02265000 | 2024-06-24 11:50AM EDT | 2,265.00 | 4.50 | 3.00 | 3.40 | 0.00 | - | 8 | 178 | 18.63% |
| RUT240816C02270000 | 2024-06-24 11:50AM EDT | 2,270.00 | 4.21 | 2.85 | 3.20 | 0.00 | - | 1 | 157 | 18.67% |
| RUT240816C02275000 | 2024-06-21 10:29AM EDT | 2,275.00 | 3.50 | 2.70 | 3.00 | 0.00 | - | 31 | 55 | 18.71% |
| RUT240816C02280000 | 2024-06-24 1:08PM EDT | 2,280.00 | 3.38 | 2.55 | 2.85 | 0.00 | - | 1 | 8 | 18.79% |
| RUT240816C02285000 | 2024-06-24 9:59AM EDT | 2,285.00 | 3.91 | 2.40 | 2.70 | 0.00 | - | 2 | 114 | 18.87% |
| RUT240816C02290000 | 2024-06-24 10:17AM EDT | 2,290.00 | 3.45 | 2.25 | 2.55 | 0.00 | - | 10 | 19 | 18.93% |
| RUT240816C02295000 | 2024-05-31 1:34PM EDT | 2,295.00 | 7.10 | 2.15 | 2.40 | 0.00 | - | 2 | 6 | 18.98% |
| RUT240816C02300000 | 2024-06-25 11:52AM EDT | 2,300.00 | 2.17 | 2.05 | 2.30 | -0.64 | -22.78% | 2 | 554 | 19.09% |
| RUT240816C02305000 | 2024-06-12 2:18PM EDT | 2,305.00 | 6.97 | 1.95 | 2.20 | 0.00 | - | 40 | 41 | 19.19% |
| RUT240816C02310000 | 2024-06-24 12:44PM EDT | 2,310.00 | 2.59 | 1.85 | 2.10 | 0.00 | - | 20 | 33 | 19.29% |
| RUT240816C02315000 | 2024-06-20 9:30AM EDT | 2,315.00 | 2.92 | 1.75 | 2.00 | 0.00 | - | 2 | 43 | 19.38% |
| RUT240816C02320000 | 2024-06-24 12:44PM EDT | 2,320.00 | 2.38 | 1.65 | 1.95 | 0.00 | - | 10 | 44 | 19.54% |
| RUT240816C02325000 | 2024-06-25 12:40PM EDT | 2,325.00 | 1.73 | 1.60 | 1.85 | -6.67 | -79.40% | 2 | 3 | 19.61% |
| RUT240816C02330000 | 2024-06-07 12:57PM EDT | 2,330.00 | 3.30 | 1.55 | 1.80 | 0.00 | - | 3 | 4 | 19.77% |
| RUT240816C02335000 | 2024-06-12 9:31AM EDT | 2,335.00 | 5.15 | 1.45 | 1.75 | 0.00 | - | 1 | 9 | 19.92% |
| RUT240816C02340000 | 2024-06-12 2:30PM EDT | 2,340.00 | 3.92 | 1.40 | 1.65 | 0.00 | - | 7 | 18 | 19.97% |
| RUT240816C02345000 | 2024-05-30 9:33AM EDT | 2,345.00 | 3.90 | 1.35 | 1.60 | 0.00 | - | 6 | 15 | 20.11% |
| RUT240816C02350000 | 2024-06-21 10:14AM EDT | 2,350.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 1 | 87 | 20.24% |
| RUT240816C02360000 | 2024-06-12 9:49AM EDT | 2,360.00 | 4.73 | 1.20 | 1.45 | 0.00 | - | 10 | 29 | 20.50% |
| RUT240816C02375000 | 2024-06-07 1:55PM EDT | 2,375.00 | 2.10 | 1.10 | 1.35 | 0.00 | - | 22 | 22 | 20.96% |
| RUT240816C02380000 | 2024-06-13 9:33AM EDT | 2,380.00 | 2.40 | 1.05 | 1.30 | 0.00 | - | 14 | 38 | 21.06% |
| RUT240816C02400000 | 2024-06-25 10:02AM EDT | 2,400.00 | 1.10 | 0.90 | 1.15 | -0.12 | -9.84% | 22 | 78 | 21.57% |
| RUT240816C02405000 | 2024-06-03 2:02PM EDT | 2,405.00 | 1.20 | 0.90 | 1.15 | -0.90 | -42.86% | 5 | 24 | 21.79% |
| RUT240816C02450000 | 2024-06-20 9:48AM EDT | 2,450.00 | 0.90 | 0.70 | 0.90 | -0.31 | -25.62% | 13 | 62 | 22.94% |
| RUT240816C02500000 | 2024-06-13 11:09AM EDT | 2,500.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 4 | 26 | 24.39% |
| RUT240816C02550000 | 2024-06-10 10:54AM EDT | 2,550.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 1 | 2 | 25.87% |
| RUT240816C02600000 | 2024-06-18 3:30PM EDT | 2,600.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 26 | 51 | 27.17% |
| RUT240816C02650000 | 2024-06-06 2:18PM EDT | 2,650.00 | 0.45 | 0.30 | 0.50 | 0.00 | - | - | 3 | 28.64% |
| RUT240816C02700000 | 2024-06-17 12:05PM EDT | 2,700.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | - | 4 | 30.01% |
| RUT240816C02750000 | 2024-06-12 1:00PM EDT | 2,750.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 5 | 25 | 30.81% |
| RUT240816C02850000 | 2024-06-14 1:40PM EDT | 2,850.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 22 | 65 | 32.81% |
| RUT240816C02900000 | 2024-06-25 1:07PM EDT | 2,900.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 59 | 33.57% |
| RUT240816C02950000 | 2024-06-25 11:35AM EDT | 2,950.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 32.91% |
| RUT240816C03000000 | 2024-06-25 1:08PM EDT | 3,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 2 | 35.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240816P01100000 | 2024-06-17 12:05PM EDT | 1,100.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | - | 4 | 55.03% |
| RUT240816P01150000 | 2024-06-21 2:20PM EDT | 1,150.00 | 0.25 | 0.10 | 0.30 | -0.02 | -7.41% | 19 | 93 | 52.64% |
| RUT240816P01200000 | 2024-06-25 10:21AM EDT | 1,200.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 45 | 17 | 50.00% |
| RUT240816P01250000 | 2024-06-12 12:39PM EDT | 1,250.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 10 | 10 | 48.66% |
| RUT240816P01300000 | 2024-06-14 10:05AM EDT | 1,300.00 | 0.65 | 0.30 | 0.50 | 0.00 | - | 11 | 19 | 46.12% |
| RUT240816P01350000 | 2024-06-12 10:48AM EDT | 1,350.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 1 | 23 | 43.82% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 1,400.00 | 0.95 | 0.55 | 0.75 | 0.00 | - | 8 | 8 | 40.94% |
| RUT240816P01450000 | 2024-06-21 2:20PM EDT | 1,450.00 | 0.97 | 0.70 | 0.90 | 0.00 | - | 10 | 28 | 38.29% |
| RUT240816P01500000 | 2024-06-20 9:44AM EDT | 1,500.00 | 1.32 | 0.90 | 1.10 | 0.00 | - | 27 | 255 | 35.75% |
| RUT240816P01550000 | 2024-06-25 10:30AM EDT | 1,550.00 | 1.25 | 1.15 | 1.40 | -0.60 | -32.43% | 10 | 32 | 33.39% |
| RUT240816P01600000 | 2024-06-21 11:18AM EDT | 1,600.00 | 2.07 | 1.50 | 1.70 | 0.00 | - | 8 | 38 | 30.79% |
| RUT240816P01650000 | 2024-06-21 10:14AM EDT | 1,650.00 | 2.80 | 1.90 | 2.15 | 0.00 | - | 1 | 42 | 28.35% |
| RUT240816P01700000 | 2024-06-24 10:20AM EDT | 1,700.00 | 2.85 | 2.55 | 2.80 | 0.00 | - | 2 | 101 | 26.00% |
| RUT240816P01750000 | 2024-06-25 11:46AM EDT | 1,750.00 | 3.85 | 3.50 | 3.90 | -0.05 | -1.28% | 7 | 190 | 23.89% |
| RUT240816P01790000 | 2024-06-25 1:12PM EDT | 1,790.00 | 5.25 | 4.90 | 5.30 | +0.05 | +0.96% | 2 | 65 | 22.35% |
| RUT240816P01795000 | 2024-06-25 3:41PM EDT | 1,795.00 | 5.10 | 5.20 | 5.50 | -0.16 | -3.04% | 4 | 17 | 22.15% |
| RUT240816P01800000 | 2024-06-25 11:26AM EDT | 1,800.00 | 5.85 | 5.40 | 5.80 | +0.45 | +8.33% | 6 | 287 | 22.03% |
| RUT240816P01805000 | 2024-06-24 2:28PM EDT | 1,805.00 | 5.65 | 5.70 | 6.00 | 0.00 | - | 26 | 58 | 21.81% |
| RUT240816P01810000 | 2024-06-20 1:28PM EDT | 1,810.00 | 8.42 | 5.90 | 6.30 | 0.00 | - | 5 | 22 | 21.66% |
| RUT240816P01815000 | 2024-06-20 3:03PM EDT | 1,815.00 | 8.62 | 6.20 | 6.60 | 0.00 | - | 1 | 53 | 21.51% |
| RUT240816P01820000 | 2024-06-25 3:51PM EDT | 1,820.00 | 6.50 | 6.50 | 6.90 | +0.36 | +5.86% | 4 | 3,180 | 21.34% |
| RUT240816P01825000 | 2024-06-21 9:42AM EDT | 1,825.00 | 9.79 | 6.80 | 7.20 | 0.00 | - | 2 | 18 | 21.16% |
| RUT240816P01830000 | 2024-06-06 10:33AM EDT | 1,830.00 | 8.92 | 7.20 | 7.60 | 0.00 | - | 1 | 8 | 21.05% |
| RUT240816P01835000 | 2024-06-25 11:26AM EDT | 1,835.00 | 8.05 | 7.50 | 8.00 | +0.77 | +10.58% | 1 | 15 | 20.92% |
| RUT240816P01840000 | 2024-06-25 9:54AM EDT | 1,840.00 | 8.78 | 7.90 | 8.30 | +1.03 | +13.29% | 1 | 51 | 20.71% |
| RUT240816P01845000 | 2024-06-24 12:58PM EDT | 1,845.00 | 8.25 | 8.30 | 8.70 | 0.00 | - | 1 | 9 | 20.56% |
| RUT240816P01850000 | 2024-06-25 2:40PM EDT | 1,850.00 | 8.90 | 8.70 | 9.20 | +0.20 | +2.30% | 3 | 455 | 20.46% |
| RUT240816P01855000 | 2024-06-25 3:23PM EDT | 1,855.00 | 9.20 | 9.20 | 9.60 | -0.10 | -1.08% | 5 | 5 | 20.28% |
| RUT240816P01860000 | 2024-06-25 4:06PM EDT | 1,860.00 | 9.92 | 9.70 | 10.10 | -1.58 | -13.74% | 100 | 297 | 20.15% |
| RUT240816P01865000 | 2024-06-24 12:48PM EDT | 1,865.00 | 9.71 | 10.20 | 10.60 | 0.00 | - | 6 | 82 | 20.00% |
| RUT240816P01870000 | 2024-06-25 4:06PM EDT | 1,870.00 | 10.97 | 10.70 | 11.10 | +0.71 | +6.92% | 103 | 483 | 19.84% |
| RUT240816P01875000 | 2024-06-24 1:38PM EDT | 1,875.00 | 10.99 | 11.30 | 11.70 | 0.00 | - | 4 | 99 | 19.72% |
| RUT240816P01880000 | 2024-06-25 2:29PM EDT | 1,880.00 | 11.71 | 11.80 | 12.30 | +0.59 | +5.31% | 206 | 351 | 19.59% |
| RUT240816P01885000 | 2024-06-25 3:31PM EDT | 1,885.00 | 12.44 | 12.40 | 12.90 | +0.85 | +7.33% | 1 | 39 | 19.44% |
| RUT240816P01890000 | 2024-06-25 2:19PM EDT | 1,890.00 | 13.20 | 13.10 | 13.60 | +0.99 | +8.11% | 30 | 305 | 19.33% |
| RUT240816P01895000 | 2024-06-24 9:31AM EDT | 1,895.00 | 14.32 | 13.80 | 14.20 | 0.00 | - | 3 | 52 | 19.15% |
| RUT240816P01900000 | 2024-06-25 4:01PM EDT | 1,900.00 | 14.40 | 14.50 | 15.00 | +0.66 | +4.80% | 428 | 207 | 19.05% |
| RUT240816P01905000 | 2024-06-24 3:41PM EDT | 1,905.00 | 14.12 | 15.30 | 15.70 | 0.00 | - | 1 | 59 | 18.89% |
| RUT240816P01910000 | 2024-06-25 1:18PM EDT | 1,910.00 | 16.80 | 16.10 | 16.50 | +2.13 | +14.52% | 8 | 97 | 18.76% |
| RUT240816P01915000 | 2024-06-18 12:16PM EDT | 1,915.00 | 18.30 | 16.90 | 17.30 | 0.00 | - | 16 | 116 | 18.61% |
| RUT240816P01920000 | 2024-06-25 2:44PM EDT | 1,920.00 | 18.10 | 17.80 | 18.20 | +2.26 | +14.27% | 49 | 350 | 18.49% |
| RUT240816P01925000 | 2024-06-25 3:44PM EDT | 1,925.00 | 18.80 | 18.70 | 19.10 | +2.10 | +12.57% | 9 | 91 | 18.35% |
| RUT240816P01930000 | 2024-06-25 1:08PM EDT | 1,930.00 | 20.92 | 19.60 | 20.10 | +3.15 | +17.73% | 20 | 160 | 18.23% |
| RUT240816P01935000 | 2024-06-25 12:44PM EDT | 1,935.00 | 22.39 | 20.60 | 21.10 | +3.77 | +20.25% | 6 | 490 | 18.09% |
| RUT240816P01940000 | 2024-06-25 3:57PM EDT | 1,940.00 | 21.87 | 21.70 | 22.20 | +2.08 | +10.51% | 8 | 426 | 17.98% |
| RUT240816P01945000 | 2024-06-25 3:37PM EDT | 1,945.00 | 22.80 | 22.80 | 23.30 | +2.55 | +12.59% | 3 | 216 | 17.85% |
| RUT240816P01950000 | 2024-06-25 2:46PM EDT | 1,950.00 | 24.30 | 23.90 | 24.50 | +2.52 | +11.57% | 8 | 332 | 17.73% |
| RUT240816P01955000 | 2024-06-25 3:51PM EDT | 1,955.00 | 24.95 | 25.10 | 25.70 | +1.90 | +8.24% | 50 | 173 | 17.59% |
| RUT240816P01960000 | 2024-06-25 1:14PM EDT | 1,960.00 | 27.47 | 26.40 | 27.00 | +2.10 | +8.28% | 4 | 277 | 17.48% |
| RUT240816P01965000 | 2024-06-25 3:48PM EDT | 1,965.00 | 28.03 | 27.70 | 28.30 | +2.46 | +9.62% | 2 | 59 | 17.34% |
| RUT240816P01970000 | 2024-06-25 1:41PM EDT | 1,970.00 | 29.48 | 29.10 | 29.70 | +3.17 | +12.05% | 11 | 247 | 17.21% |
| RUT240816P01975000 | 2024-06-24 11:19AM EDT | 1,975.00 | 26.07 | 30.60 | 31.10 | 0.00 | - | 1 | 71 | 17.07% |
| RUT240816P01980000 | 2024-06-25 2:29PM EDT | 1,980.00 | 31.88 | 32.10 | 32.70 | +3.58 | +12.65% | 28 | 555 | 16.97% |
| RUT240816P01985000 | 2024-06-25 3:48PM EDT | 1,985.00 | 33.96 | 33.70 | 34.20 | +3.91 | +13.01% | 16 | 126 | 16.81% |
| RUT240816P01990000 | 2024-06-25 3:57PM EDT | 1,990.00 | 35.73 | 35.30 | 35.90 | -3.40 | -8.69% | 69 | 332 | 16.70% |
| RUT240816P01995000 | 2024-06-24 9:47AM EDT | 1,995.00 | 36.34 | 37.00 | 37.60 | 0.00 | - | 2 | 179 | 16.57% |
| RUT240816P02000000 | 2024-06-25 2:45PM EDT | 2,000.00 | 39.37 | 38.80 | 39.40 | +4.26 | +12.13% | 16 | 2,234 | 16.44% |
| RUT240816P02005000 | 2024-06-24 2:45PM EDT | 2,005.00 | 36.55 | 40.70 | 41.30 | 0.00 | - | 3 | 81 | 16.33% |
| RUT240816P02010000 | 2024-06-24 3:58PM EDT | 2,010.00 | 40.49 | 42.60 | 43.20 | 0.00 | - | 140 | 732 | 16.19% |
| RUT240816P02015000 | 2024-06-25 11:47AM EDT | 2,015.00 | 46.10 | 44.60 | 45.20 | +5.76 | +14.28% | 1 | 226 | 16.06% |
| RUT240816P02020000 | 2024-06-25 2:46PM EDT | 2,020.00 | 47.26 | 46.70 | 47.30 | +2.20 | +4.88% | 10 | 415 | 15.93% |
| RUT240816P02025000 | 2024-06-25 3:57PM EDT | 2,025.00 | 49.37 | 48.80 | 49.50 | +1.85 | +3.89% | 2 | 315 | 15.81% |
| RUT240816P02030000 | 2024-06-25 4:14PM EDT | 2,030.00 | 51.60 | 51.10 | 51.80 | +5.72 | +12.47% | 383 | 549 | 15.70% |
| RUT240816P02035000 | 2024-06-25 3:38PM EDT | 2,035.00 | 53.50 | 53.40 | 54.10 | +6.17 | +13.04% | 276 | 334 | 15.56% |
| RUT240816P02040000 | 2024-06-25 3:57PM EDT | 2,040.00 | 56.46 | 55.80 | 56.50 | +6.36 | +12.69% | 118 | 394 | 15.42% |
| RUT240816P02045000 | 2024-06-24 10:07AM EDT | 2,045.00 | 52.70 | 58.20 | 59.10 | 0.00 | - | 10 | 217 | 15.32% |
| RUT240816P02050000 | 2024-06-24 3:49PM EDT | 2,050.00 | 56.56 | 60.70 | 61.70 | 0.00 | - | 123 | 2,410 | 15.20% |
| RUT240816P02055000 | 2024-06-24 3:44PM EDT | 2,055.00 | 57.64 | 63.40 | 64.30 | 0.00 | - | 19 | 245 | 15.04% |
| RUT240816P02060000 | 2024-06-25 3:27PM EDT | 2,060.00 | 66.03 | 66.10 | 67.00 | +3.29 | +5.24% | 1 | 443 | 14.89% |
| RUT240816P02065000 | 2024-06-24 3:13PM EDT | 2,065.00 | 61.18 | 68.90 | 69.90 | 0.00 | - | 1 | 85 | 14.77% |
| RUT240816P02070000 | 2024-06-25 3:27PM EDT | 2,070.00 | 71.73 | 71.70 | 72.80 | +6.33 | +9.68% | 3 | 147 | 14.62% |
| RUT240816P02075000 | 2024-06-25 3:52PM EDT | 2,075.00 | 74.70 | 74.70 | 75.80 | -16.76 | -18.32% | 8 | 18 | 14.47% |
| RUT240816P02080000 | 2024-06-25 2:19PM EDT | 2,080.00 | 77.88 | 77.70 | 78.90 | -4.24 | -5.16% | 5 | 24 | 14.33% |
| RUT240816P02085000 | 2024-06-24 1:08PM EDT | 2,085.00 | 76.90 | 80.80 | 82.20 | 0.00 | - | 6 | 17 | 14.22% |
| RUT240816P02090000 | 2024-06-24 10:39AM EDT | 2,090.00 | 74.30 | 83.90 | 85.40 | 0.00 | - | 3 | 14 | 14.05% |
| RUT240816P02095000 | 2024-06-24 1:08PM EDT | 2,095.00 | 83.10 | 87.20 | 88.60 | 0.00 | - | 7 | 17 | 13.83% |
| RUT240816P02100000 | 2024-06-25 11:46AM EDT | 2,100.00 | 93.21 | 90.50 | 92.00 | +13.06 | +16.29% | 4 | 271 | 13.65% |
| RUT240816P02105000 | 2024-06-12 12:29PM EDT | 2,105.00 | 66.39 | 93.90 | 95.40 | 0.00 | - | 15 | 15 | 13.42% |
| RUT240816P02110000 | 2024-06-20 10:34AM EDT | 2,110.00 | 94.49 | 97.30 | 98.90 | 0.00 | - | 9 | 29 | 13.19% |
| RUT240816P02115000 | 2024-06-24 1:08PM EDT | 2,115.00 | 96.40 | 100.80 | 102.50 | 0.00 | - | 2 | 27 | 12.96% |
| RUT240816P02120000 | 2024-06-17 12:53PM EDT | 2,120.00 | 116.15 | 104.40 | 106.10 | 0.00 | - | 3 | 3 | 12.67% |
| RUT240816P02125000 | 2024-06-25 2:25PM EDT | 2,125.00 | 108.20 | 108.10 | 109.90 | +33.34 | +44.54% | 2 | 12 | 12.42% |
| RUT240816P02130000 | 2024-06-17 12:53PM EDT | 2,130.00 | 123.65 | 111.80 | 113.60 | 0.00 | - | - | 1 | 12.05% |
| RUT240816P02135000 | 2024-06-13 2:13PM EDT | 2,135.00 | 108.98 | 115.50 | 117.40 | 0.00 | - | 4 | 4 | 11.64% |
| RUT240816P02140000 | 2024-06-20 9:59AM EDT | 2,140.00 | 115.52 | 119.40 | 121.30 | 0.00 | - | 2 | 2 | 11.18% |
| RUT240816P02145000 | 2024-06-05 3:52PM EDT | 2,145.00 | 99.82 | 123.30 | 125.20 | 0.00 | - | - | 1 | 10.57% |
| RUT240816P02150000 | 2024-06-20 11:58AM EDT | 2,150.00 | 129.53 | 127.20 | 129.20 | 0.00 | - | 1 | 54 | 9.80% |
| RUT240816P02160000 | 2024-06-20 10:30AM EDT | 2,160.00 | 129.74 | 135.30 | 137.60 | 0.00 | - | 1 | 17 | 0.00% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2,180.00 | 104.50 | 149.60 | 152.30 | 0.00 | - | - | 3 | 0.00% |
| RUT240816P02195000 | 2024-06-12 9:30AM EDT | 2,195.00 | 123.04 | 165.00 | 167.50 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240816P02200000 | 2024-06-24 12:13PM EDT | 2,200.00 | 158.47 | 169.40 | 171.90 | 0.00 | - | 28 | 30 | 0.00% |
| RUT240816P02260000 | 2024-06-13 9:35AM EDT | 2,260.00 | 197.10 | 224.60 | 227.20 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240816P02265000 | 2024-06-13 9:35AM EDT | 2,265.00 | 201.64 | 229.40 | 232.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240816P02285000 | 2024-05-23 2:02PM EDT | 2,285.00 | 226.12 | 247.50 | 250.10 | 0.00 | - | - | 1 | 0.00% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2,300.00 | 243.11 | 263.00 | 265.60 | 0.00 | - | - | 1 | 0.00% |
| RUT240816P02345000 | 2024-05-30 11:54AM EDT | 2,345.00 | 266.10 | 306.80 | 309.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2,350.00 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 23.48% |
© 2024 Yahoo. All rights reserved.