Canada markets open in 3 hours 53 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,030.81+8.78 (+0.43%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219C009500002024-06-04 11:11AM EDT950.001,126.730.000.000.00-100.00%
RUT251219C010000002024-06-04 11:11AM EDT1,000.001,081.540.000.000.00-100.00%
RUT251219C012000002023-12-04 4:22PM EDT1,200.00768.27835.00857.000.00-1032.44%
RUT251219C012500002024-03-06 11:00AM EDT1,250.00893.42878.00902.000.00-1551.21%
RUT251219C013000002024-03-05 3:00PM EDT1,300.00844.40831.00855.000.00-1148.85%
RUT251219C014000002024-03-13 10:22AM EDT1,400.00777.06715.90729.400.00-1239.09%
RUT251219C015000002024-04-10 12:22PM EDT1,500.00646.30655.00679.000.00-1741.68%
RUT251219C015500002024-03-19 3:11PM EDT1,550.00615.96523.70550.400.00-1127.36%
RUT251219C016000002023-11-03 1:47PM EDT1,600.00367.27438.20452.700.00-2516.67%
RUT251219C016500002024-05-24 2:46PM EDT1,650.00550.65493.00517.000.00-641232.39%
RUT251219C017000002024-05-24 2:28PM EDT1,700.00510.98455.00479.000.00-139631.48%
RUT251219C017500002024-05-17 12:20PM EDT1,750.00503.14403.00427.000.00-4213528.78%
RUT251219C018000002024-03-01 1:46PM EDT1,800.00470.00491.00515.000.00-142142.21%
RUT251219C018500002023-11-13 4:48PM EDT1,850.00183.20331.40354.800.00-323527.05%
RUT251219C019000002024-06-13 11:15AM EDT1,900.00329.900.000.000.00-300.00%
RUT251219C019500002024-01-31 5:14PM EDT1,950.00274.30354.00378.000.00-14599934.95%
RUT251219C020000002024-06-12 10:45AM EDT2,000.00315.000.000.000.00-10500.00%
RUT251219C020500002024-06-06 3:43PM EDT2,050.00259.030.000.000.00-100.20%
RUT251219C021000002024-06-21 9:56AM EDT2,100.00202.000.000.000.00-100.39%
RUT251219C021500002024-06-14 10:32AM EDT2,150.00174.740.000.000.00-45000.78%
RUT251219C022000002024-06-10 11:33AM EDT2,200.00169.220.000.000.00-6001.56%
RUT251219C022500002024-06-18 12:48PM EDT2,250.00148.520.000.000.00-101.56%
RUT251219C023000002024-06-12 2:48PM EDT2,300.00147.460.000.000.00-10601.56%
RUT251219C023500002024-04-24 11:47AM EDT2,350.00113.30130.90137.500.00-11028625.22%
RUT251219C024000002024-06-12 11:02AM EDT2,400.00119.000.000.000.00-103.13%
RUT251219C024500002024-05-14 12:19PM EDT2,450.00114.5082.0090.000.00-1322.56%
RUT251219C025000002024-06-17 11:28AM EDT2,500.0065.100.000.000.00-103.13%
RUT251219C025500002024-05-16 4:02PM EDT2,550.0091.2051.0061.000.00-232221.20%
RUT251219C026000002024-05-30 1:49PM EDT2,600.0064.000.000.000.00-103.13%
RUT251219C026500002024-05-16 9:35AM EDT2,650.0070.1636.0046.000.00-1227221.04%
RUT251219C027000002024-04-08 12:18PM EDT2,700.0064.5351.0054.000.00-120123.17%
RUT251219C027500002024-06-20 9:36AM EDT2,750.0033.000.000.000.00-103.13%
RUT251219C028000002024-05-20 11:18AM EDT2,800.0045.9024.0034.000.00-1321.65%
RUT251219C028500002024-06-05 2:39PM EDT2,850.0029.800.000.000.00--06.25%
RUT251219C029000002024-06-18 12:48PM EDT2,900.0022.520.000.000.00-106.25%
RUT251219C029500002024-05-20 9:55AM EDT2,950.0031.3814.0024.000.00-1121.91%
RUT251219C030000002024-05-15 9:34AM EDT3,000.0027.4012.8019.200.00-122321.45%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT251219P009500002024-05-17 12:20PM EDT950.006.122.0012.000.00-22023437.19%
RUT251219P010000002024-03-27 9:49AM EDT1,000.008.727.709.700.00-41,42533.54%
RUT251219P010500002023-07-06 10:11AM EDT1,050.0027.8023.8028.400.00--140.00%
RUT251219P011000002024-04-16 10:07AM EDT1,100.0016.008.7011.000.00-555030.30%
RUT251219P011500002024-05-17 12:20PM EDT1,150.0011.117.0017.000.00-10012731.19%
RUT251219P012000002024-03-20 2:52PM EDT1,200.0016.9917.2021.900.00-11,34831.05%
RUT251219P012500002024-03-20 2:52PM EDT1,250.0019.4920.2025.000.00-128330.07%
RUT251219P013000002024-05-17 12:20PM EDT1,300.0016.6514.0024.000.00-1001,89727.80%
RUT251219P013500002023-11-17 12:03PM EDT1,350.0048.8036.5041.700.00-610030.44%
RUT251219P014000002024-06-24 12:16PM EDT1,400.0023.100.000.000.00-1006.25%
RUT251219P014500002024-06-20 10:35AM EDT1,450.0027.600.000.000.00-1306.25%
RUT251219P015000002024-06-12 10:03AM EDT1,500.0028.220.000.000.00-103.13%
RUT251219P015500002024-06-07 3:17PM EDT1,550.0036.810.000.000.00-503.13%
RUT251219P016000002024-06-21 9:55AM EDT1,600.0045.000.000.000.00-703.13%
RUT251219P016500002024-06-13 10:21AM EDT1,650.0048.530.000.000.00-103.13%
RUT251219P017000002024-06-21 12:11PM EDT1,700.0060.070.000.000.00-70003.13%
RUT251219P017500002024-06-14 1:40PM EDT1,750.0071.000.000.000.00-5003.13%
RUT251219P018000002024-06-21 10:53AM EDT1,800.0079.760.000.000.00-20001.56%
RUT251219P018500002024-05-31 9:35AM EDT1,850.0083.500.000.000.00-101.56%
RUT251219P019000002024-06-13 11:15AM EDT1,900.00102.700.000.000.00-1100.78%
RUT251219P019500002024-05-17 12:20PM EDT1,950.00105.81118.00134.000.00-901,05017.75%
RUT251219P020000002024-06-11 1:13PM EDT2,000.00135.000.000.000.00-1300.20%
RUT251219P020500002024-05-17 12:20PM EDT2,050.00135.39154.00170.000.00-5033116.18%
RUT251219P021000002024-06-20 11:01AM EDT2,100.00169.880.000.000.00-3500.00%
RUT251219P021500002024-06-17 1:51PM EDT2,150.00196.980.000.000.00-10000.00%
RUT251219P022000002024-06-10 11:33AM EDT2,200.00218.190.000.000.00-6000.00%
RUT251219P022500002024-04-29 11:17AM EDT2,250.00252.68233.20237.800.00-288.51%
RUT251219P023000002024-05-24 10:00AM EDT2,300.00251.00262.00286.000.00-11,7859.34%
RUT251219P023500002023-12-22 3:00PM EDT2,350.00321.10347.90362.200.00-182014.37%
RUT251219P024000002024-03-07 4:31PM EDT2,400.00317.05310.00334.000.00-1960.00%
RUT251219P024500002023-06-01 3:53PM EDT2,450.00550.92423.50447.000.00-101114.33%
RUT251219P025000002024-04-19 3:17PM EDT2,500.00462.010.000.000.00-100.00%
RUT251219P025500002023-04-27 10:32AM EDT2,550.00662.68597.50621.500.00-10026.39%
RUT251219P026000002023-10-20 9:45AM EDT2,600.00707.05629.40634.900.00-1822.92%
RUT251219P026500002024-04-25 4:07PM EDT2,650.00544.06464.40478.600.00-330.00%
RUT251219P027000002023-09-21 4:08PM EDT2,700.00706.68793.00817.000.00-1334.90%
RUT251219P027500002024-03-20 9:50AM EDT2,750.00586.10641.10657.900.00-370.00%
RUT251219P028000002024-06-11 12:09PM EDT2,800.00638.690.000.000.00-600.00%
RUT251219P028500002024-04-16 9:58AM EDT2,850.00727.45606.40613.300.00-300.00%
RUT251219P029000002024-03-20 2:38PM EDT2,900.00691.31765.10785.900.00--20.00%