Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT260618C01050000 | 2024-07-24 9:53AM EDT | 1,050.00 | 1,238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT260618C01500000 | 2024-10-01 12:45PM EDT | 1,500.00 | 788.00 | 780.00 | 804.00 | 0.00 | - | - | 1 | 37.76% |
| RUT260618C02300000 | 2024-08-12 11:30AM EDT | 2,300.00 | 177.81 | 176.00 | 192.00 | 0.00 | - | 1 | 51 | 20.75% |
| RUT260618C02400000 | 2024-08-12 11:30AM EDT | 2,400.00 | 141.14 | 138.00 | 154.00 | 0.00 | - | - | 2 | 20.46% |
| RUT260618C02500000 | 2024-08-12 11:30AM EDT | 2,500.00 | 110.88 | 107.00 | 123.00 | 0.00 | - | - | 206 | 20.30% |
| RUT260618C02600000 | 2024-08-05 1:44PM EDT | 2,600.00 | 95.00 | 101.00 | 117.00 | 0.00 | - | 1 | 200 | 22.08% |
| RUT260618C02650000 | 2024-08-05 1:43PM EDT | 2,650.00 | 85.00 | 89.00 | 99.00 | 0.00 | - | - | 3 | 21.38% |
| RUT260618C02700000 | 2024-09-26 11:07AM EDT | 2,700.00 | 95.68 | 92.00 | 102.00 | 0.00 | - | 1 | 1 | 22.72% |
| RUT260618C02750000 | 2024-09-24 12:29PM EDT | 2,750.00 | 86.00 | 80.00 | 90.00 | 0.00 | - | 22 | 1 | 22.45% |
| RUT260618C02800000 | 2024-09-25 10:47AM EDT | 2,800.00 | 76.07 | 70.00 | 80.00 | 0.00 | - | 2 | 1 | 22.29% |
| RUT260618C02900000 | 2024-09-25 9:47AM EDT | 2,900.00 | 57.93 | 53.00 | 63.00 | 0.00 | - | 1 | 2 | 22.01% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT260618P01350000 | 2024-09-24 11:34AM EDT | 1,350.00 | 24.39 | 21.00 | 31.00 | 0.00 | - | - | 25 | 29.20% |
| RUT260618P01450000 | 2024-07-29 2:56PM EDT | 1,450.00 | 31.00 | 30.30 | 36.00 | 0.00 | - | - | 1 | 26.87% |
| RUT260618P01500000 | 2024-09-12 12:02PM EDT | 1,500.00 | 42.41 | 33.00 | 43.00 | 0.00 | - | - | 1 | 26.59% |
| RUT260618P01550000 | 2024-09-24 11:34AM EDT | 1,550.00 | 39.35 | 38.00 | 48.00 | 0.00 | - | 25 | 91 | 25.79% |
| RUT260618P01600000 | 2024-09-06 2:23PM EDT | 1,600.00 | 61.80 | 42.00 | 52.00 | 0.00 | - | 17 | 17 | 24.74% |
| RUT260618P01650000 | 2024-09-06 3:46PM EDT | 1,650.00 | 68.90 | 48.00 | 58.00 | 0.00 | - | 28 | 37 | 23.97% |
| RUT260618P01700000 | 2024-09-26 11:07AM EDT | 1,700.00 | 59.43 | 56.00 | 66.00 | 0.00 | - | 1 | 137 | 23.40% |
| RUT260618P01750000 | 2024-09-19 9:59AM EDT | 1,750.00 | 63.73 | 64.00 | 74.00 | 0.00 | - | 1 | 28 | 22.73% |
| RUT260618P01800000 | 2024-09-25 10:47AM EDT | 1,800.00 | 74.07 | 73.00 | 83.00 | 0.00 | - | 2 | 137 | 22.08% |
| RUT260618P01850000 | 2024-09-25 9:47AM EDT | 1,850.00 | 83.89 | 83.00 | 93.00 | 0.00 | - | 1 | 5 | 21.44% |
| RUT260618P01900000 | 2024-09-03 11:03AM EDT | 1,900.00 | 105.09 | 100.00 | 110.00 | 0.00 | - | 1 | 66 | 21.46% |
| RUT260618P01950000 | 2024-08-28 3:47PM EDT | 1,950.00 | 108.90 | 101.00 | 117.00 | 0.00 | - | 4 | 11 | 20.26% |
| RUT260618P02000000 | 2024-08-01 12:01PM EDT | 2,000.00 | 133.00 | 109.00 | 125.00 | 0.00 | - | - | 0 | 19.10% |
| RUT260618P02050000 | 2024-08-01 12:01PM EDT | 2,050.00 | 148.00 | 124.00 | 140.00 | 0.00 | - | - | 0 | 18.52% |
| RUT260618P02100000 | 2024-09-06 1:38PM EDT | 2,100.00 | 190.00 | 141.00 | 157.00 | 0.00 | - | 1 | 1 | 17.99% |
© 2024 Yahoo. All rights reserved.