Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,208.93+9.45 (+0.43%)
As of 3:41PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C00750000 | 2020-11-05 11:13AM EDT | 750.00 | 884.50 | 1,111.00 | 1,135.00 | 0.00 | - | - | 1 | 0.00% |
| RUT220617C00900000 | 2021-02-16 1:12PM EDT | 900.00 | 1,357.50 | 1,305.70 | 1,401.70 | 0.00 | - | - | 1 | 73.62% |
| RUT220617C00950000 | 2020-08-04 10:29AM EDT | 950.00 | 579.16 | 611.50 | 635.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01000000 | 2020-11-16 1:03AM EDT | 1,000.00 | 721.50 | 902.00 | 926.00 | 0.00 | - | - | 6 | 0.00% |
| RUT220617C01100000 | 2020-11-10 11:37AM EDT | 1,100.00 | 634.00 | 813.00 | 837.00 | 0.00 | - | - | 6 | 0.00% |
| RUT220617C01150000 | 2020-11-25 12:44PM EDT | 1,150.00 | 706.00 | 854.00 | 878.00 | 0.00 | - | - | 11 | 0.00% |
| RUT220617C01200000 | 2021-06-14 3:00PM EDT | 1,200.00 | 1,114.00 | 983.50 | 1,007.50 | 0.00 | - | 1 | 12 | 0.00% |
| RUT220617C01300000 | 2021-07-19 12:46PM EDT | 1,300.00 | 833.96 | 896.00 | 920.00 | 0.00 | - | 1 | 0 | 33.69% |
| RUT220617C01400000 | 2020-10-09 3:22PM EDT | 1,400.00 | 338.44 | 327.50 | 351.50 | 0.00 | - | 7 | 2 | 0.00% |
| RUT220617C01450000 | 2020-11-20 3:04PM EDT | 1,450.00 | 416.91 | 573.00 | 597.00 | 0.00 | - | 8 | 101 | 0.00% |
| RUT220617C01500000 | 2020-09-29 4:04PM EDT | 1,500.00 | 186.64 | 200.10 | 222.50 | 0.00 | - | - | 10 | 0.00% |
| RUT220617C01600000 | 2021-03-04 10:35AM EDT | 1,600.00 | 675.50 | 648.80 | 748.80 | 0.00 | - | 1 | 4 | 51.70% |
| RUT220617C01650000 | 2021-06-23 11:15AM EDT | 1,650.00 | 677.17 | 576.00 | 600.50 | 0.00 | - | 8 | 39 | 29.59% |
| RUT220617C01700000 | 2021-06-23 11:15AM EDT | 1,700.00 | 632.51 | 533.00 | 557.00 | 0.00 | - | 8 | 25 | 28.85% |
| RUT220617C01800000 | 2021-07-01 10:23AM EDT | 1,800.00 | 565.00 | 453.10 | 470.40 | 0.00 | - | 1 | 36 | 26.97% |
| RUT220617C01900000 | 2021-02-10 2:38PM EDT | 1,900.00 | 519.52 | 541.50 | 565.50 | 0.00 | - | 6 | 6 | 50.85% |
| RUT220617C01950000 | 2020-12-08 2:35PM EDT | 1,950.00 | 195.50 | 306.00 | 330.00 | 0.00 | - | 2 | 0 | 21.61% |
| RUT220617C02000000 | 2021-06-14 10:43AM EDT | 2,000.00 | 408.56 | 313.70 | 333.50 | 0.00 | - | 40 | 159 | 26.75% |
| RUT220617C02100000 | 2021-07-21 1:24PM EDT | 2,100.00 | 261.20 | 232.30 | 249.50 | 0.00 | - | 250 | 301 | 23.30% |
| RUT220617C02150000 | 2021-07-13 10:20AM EDT | 2,150.00 | 239.46 | 204.90 | 214.40 | 0.00 | - | 1 | 764 | 22.22% |
| RUT220617C02200000 | 2021-06-21 10:16AM EDT | 2,200.00 | 229.54 | 186.10 | 194.90 | 0.00 | - | 80 | 80 | 22.80% |
| RUT220617C02210000 | 2021-06-17 3:38PM EDT | 2,210.00 | 234.17 | 144.00 | 155.60 | 0.00 | - | - | 1 | 18.64% |
| RUT220617C02250000 | 2021-07-15 11:56AM EDT | 2,250.00 | 151.26 | 150.10 | 159.40 | 0.00 | - | 4 | 538 | 21.21% |
| RUT220617C02300000 | 2021-07-21 10:09AM EDT | 2,300.00 | 141.48 | 126.60 | 136.10 | 0.00 | - | 75 | 313 | 20.83% |
| RUT220617C02350000 | 2021-04-26 10:03AM EDT | 2,350.00 | 179.70 | 135.20 | 146.00 | 0.00 | - | 240 | 330 | 24.22% |
| RUT220617C02400000 | 2021-07-14 3:32PM EDT | 2,400.00 | 90.87 | 86.70 | 96.00 | 0.00 | - | 20 | 586 | 20.08% |
| RUT220617C02450000 | 2021-06-02 1:13PM EDT | 2,450.00 | 121.35 | 106.60 | 118.20 | 0.00 | - | 325 | 1,375 | 24.72% |
| RUT220617C02500000 | 2021-07-22 10:23AM EDT | 2,500.00 | 60.00 | 56.40 | 65.90 | 0.00 | - | 74 | 236 | 19.54% |
| RUT220617C02510000 | 2021-07-20 3:34PM EDT | 2,510.00 | 57.31 | 53.70 | 63.50 | 0.00 | - | 60 | 60 | 19.51% |
| RUT220617C02550000 | 2021-07-21 10:44AM EDT | 2,550.00 | 54.00 | 44.60 | 54.00 | 0.00 | - | 6 | 286 | 19.31% |
| RUT220617C02600000 | 2021-06-25 11:41AM EDT | 2,600.00 | 75.30 | 35.10 | 44.30 | 0.00 | - | 50 | 291 | 19.18% |
| RUT220617C02650000 | 2021-07-21 9:45AM EDT | 2,650.00 | 35.00 | 27.20 | 36.30 | 0.00 | - | 5 | 13 | 19.09% |
| RUT220617C02700000 | 2021-07-20 9:39AM EDT | 2,700.00 | 25.00 | 20.90 | 29.90 | 0.00 | - | 6 | 13 | 19.07% |
| RUT220617C02750000 | 2021-07-19 12:08AM EDT | 2,750.00 | 19.38 | 15.90 | 24.70 | 0.00 | - | - | 1,250 | 19.09% |
| RUT220617C02800000 | 2021-07-21 10:46AM EDT | 2,800.00 | 17.00 | 12.30 | 20.20 | 0.00 | - | 10 | 26 | 19.08% |
| RUT220617C02850000 | 2021-03-03 2:07PM EDT | 2,850.00 | 57.50 | 3.20 | 103.20 | 0.00 | - | - | 1 | 34.63% |
| RUT220617C02900000 | 2021-07-21 12:38PM EDT | 2,900.00 | 10.00 | 6.70 | 14.50 | 0.00 | - | 2 | 1,593 | 19.42% |
| RUT220617C02950000 | 2021-07-15 10:39AM EDT | 2,950.00 | 7.96 | 4.90 | 12.40 | 0.00 | - | 2,500 | 302 | 19.62% |
| RUT220617C03000000 | 2021-06-08 3:00PM EDT | 3,000.00 | 17.30 | 4.00 | 12.50 | 0.00 | - | 3 | 3 | 20.51% |
| RUT220617C03200000 | 2021-04-09 1:32PM EDT | 3,200.00 | 11.51 | 5.20 | 12.90 | 0.00 | - | 2 | 2 | 23.86% |
| RUT220617C03250000 | 2021-04-09 1:32PM EDT | 3,250.00 | 10.06 | 4.10 | 11.80 | 0.00 | - | 2 | 2 | 24.18% |
| RUT220617C03300000 | 2021-04-20 10:19AM EDT | 3,300.00 | 7.55 | 1.85 | 9.20 | 0.00 | - | - | 1 | 23.76% |
| RUT220617C03350000 | 2021-04-20 10:29AM EDT | 3,350.00 | 6.69 | 1.25 | 8.60 | 0.00 | - | 1 | 86 | 24.16% |
| RUT220617C03400000 | 2021-06-08 2:57PM EDT | 3,400.00 | 4.60 | 0.00 | 6.80 | 0.00 | - | 8 | 103 | 23.84% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617P00800000 | 2020-12-17 1:29PM EDT | 800.00 | 14.20 | 7.80 | 19.20 | 0.00 | - | 23 | 23 | 62.35% |
| RUT220617P00850000 | 2020-11-05 3:16PM EDT | 850.00 | 20.77 | 12.90 | 19.00 | 0.00 | - | - | 1 | 60.94% |
| RUT220617P00900000 | 2020-12-01 3:22PM EDT | 900.00 | 19.90 | 14.70 | 23.50 | 0.00 | - | 1 | 1 | 59.87% |
| RUT220617P00950000 | 2021-04-20 12:08PM EDT | 950.00 | 11.70 | 5.30 | 12.80 | 0.00 | - | 450 | 456 | 52.17% |
| RUT220617P01000000 | 2021-04-01 11:20AM EDT | 1,000.00 | 12.45 | 6.80 | 14.50 | 0.00 | - | 1 | 160 | 50.58% |
| RUT220617P01100000 | 2021-01-20 11:09AM EDT | 1,100.00 | 28.50 | 24.50 | 32.80 | 0.00 | - | 1 | 11 | 52.75% |
| RUT220617P01150000 | 2020-12-14 4:35PM EDT | 1,150.00 | 41.00 | 28.50 | 38.50 | 0.00 | - | - | 27 | 51.95% |
| RUT220617P01200000 | 2021-02-09 3:01PM EDT | 1,200.00 | 34.30 | 23.00 | 31.00 | 0.00 | - | 100 | 102 | 48.13% |
| RUT220617P01250000 | 2021-01-14 5:09PM EDT | 1,250.00 | 43.00 | 34.30 | 43.00 | 0.00 | - | 86 | 304 | 49.77% |
| RUT220617P01300000 | 2021-06-09 11:55AM EDT | 1,300.00 | 16.20 | 12.00 | 20.40 | 0.00 | - | 2 | 839 | 38.60% |
| RUT220617P01350000 | 2021-07-20 1:02PM EDT | 1,350.00 | 22.60 | 17.00 | 25.00 | 0.00 | - | 450 | 463 | 38.19% |
| RUT220617P01400000 | 2021-06-03 10:23AM EDT | 1,400.00 | 26.31 | 15.40 | 24.40 | 0.00 | - | 2 | 51 | 35.66% |
| RUT220617P01450000 | 2021-06-03 10:23AM EDT | 1,450.00 | 29.81 | 17.90 | 27.00 | 0.00 | - | 2 | 100 | 34.35% |
| RUT220617P01500000 | 2021-07-09 10:09AM EDT | 1,500.00 | 31.40 | 27.50 | 35.10 | 0.00 | - | 2 | 291 | 34.65% |
| RUT220617P01550000 | 2021-01-07 1:02PM EDT | 1,550.00 | 83.70 | 71.40 | 80.00 | 0.00 | - | 11 | 49 | 43.06% |
| RUT220617P01600000 | 2021-07-19 10:31AM EDT | 1,600.00 | 51.00 | 37.00 | 44.70 | 0.00 | - | 3 | 770 | 32.64% |
| RUT220617P01650000 | 2021-07-20 1:02PM EDT | 1,650.00 | 49.60 | 42.50 | 50.70 | 0.00 | - | 300 | 417 | 31.73% |
| RUT220617P01700000 | 2021-07-21 9:30AM EDT | 1,700.00 | 56.00 | 49.00 | 57.50 | 0.00 | - | 2 | 56 | 30.86% |
| RUT220617P01750000 | 2021-07-21 1:24PM EDT | 1,750.00 | 60.00 | 56.50 | 64.90 | 0.00 | - | 375 | 829 | 29.97% |
| RUT220617P01800000 | 2021-07-16 1:12PM EDT | 1,800.00 | 73.72 | 64.50 | 73.40 | 0.00 | - | 2 | 2,528 | 29.14% |
| RUT220617P01850000 | 2021-06-01 1:51PM EDT | 1,850.00 | 77.00 | 57.10 | 66.40 | 0.00 | - | 4 | 141 | 25.56% |
| RUT220617P01900000 | 2021-06-10 10:20AM EDT | 1,900.00 | 79.00 | 71.50 | 80.70 | 0.00 | - | 950 | 1,700 | 25.53% |
| RUT220617P01920000 | 2021-06-24 11:55AM EDT | 1,920.00 | 73.24 | 89.00 | 98.40 | 0.00 | - | - | 240 | 27.24% |
| RUT220617P01950000 | 2021-05-07 4:04PM EDT | 1,950.00 | 100.10 | 89.00 | 98.30 | 0.00 | - | 240 | 246 | 25.70% |
| RUT220617P02000000 | 2021-07-09 10:09AM EDT | 2,000.00 | 115.00 | 109.60 | 118.80 | 0.00 | - | 3 | 599 | 25.99% |
| RUT220617P02020000 | 2021-07-20 3:34PM EDT | 2,020.00 | 122.43 | 115.50 | 124.80 | 0.00 | - | 60 | 60 | 25.72% |
| RUT220617P02030000 | 2021-07-20 1:14PM EDT | 2,030.00 | 132.56 | 118.20 | 127.90 | 0.00 | - | 30 | 30 | 25.59% |
| RUT220617P02050000 | 2021-06-07 2:00PM EDT | 2,050.00 | 110.05 | 114.50 | 124.30 | 0.00 | - | 2 | 401 | 24.02% |
| RUT220617P02060000 | 2021-06-28 9:52AM EDT | 2,060.00 | 103.59 | 127.60 | 137.10 | 0.00 | - | 1 | 1 | 25.14% |
| RUT220617P02080000 | 2021-06-25 10:40AM EDT | 2,080.00 | 105.17 | 134.80 | 144.00 | 0.00 | - | 1 | 1 | 24.90% |
| RUT220617P02100000 | 2021-07-08 10:09AM EDT | 2,100.00 | 147.50 | 141.40 | 150.80 | 0.00 | - | 2 | 238 | 24.61% |
| RUT220617P02110000 | 2021-06-28 9:52AM EDT | 2,110.00 | 116.89 | 144.80 | 154.40 | 0.00 | - | 1 | 1 | 24.48% |
| RUT220617P02130000 | 2021-06-25 10:40AM EDT | 2,130.00 | 118.56 | 152.40 | 162.00 | 0.00 | - | 1 | 1 | 24.25% |
| RUT220617P02150000 | 2021-06-29 9:53AM EDT | 2,150.00 | 126.00 | 160.30 | 169.60 | 0.00 | - | 1 | 133 | 23.97% |
| RUT220617P02200000 | 2021-07-01 10:25AM EDT | 2,200.00 | 144.45 | 181.50 | 190.90 | 0.00 | - | 1 | 726 | 23.42% |
| RUT220617P02250000 | 2021-07-21 10:09AM EDT | 2,250.00 | 202.00 | 204.90 | 214.70 | 0.00 | - | 75 | 295 | 22.94% |
| RUT220617P02300000 | 2021-06-24 2:28PM EDT | 2,300.00 | 181.97 | 231.20 | 241.10 | 0.00 | - | 51 | 77 | 22.53% |
| RUT220617P02350000 | 2021-07-22 9:41AM EDT | 2,350.00 | 260.00 | 256.10 | 273.60 | 0.00 | - | 1 | 12 | 22.62% |
| RUT220617P02450000 | 2021-07-09 10:11AM EDT | 2,450.00 | 295.00 | 320.60 | 338.20 | 0.00 | - | 2 | 10 | 22.07% |
| RUT220617P02500000 | 2021-06-11 12:01PM EDT | 2,500.00 | 298.00 | 305.50 | 329.50 | 0.00 | - | 4 | 4 | 15.48% |
| RUT220617P02550000 | 2021-07-06 9:56AM EDT | 2,550.00 | 350.00 | 394.30 | 411.80 | 0.00 | - | 1 | 6 | 21.79% |
| RUT220617P02600000 | 2021-03-04 11:08AM EDT | 2,600.00 | 525.50 | 385.60 | 485.60 | 0.00 | - | - | 6 | 26.61% |
| RUT220617P02650000 | 2021-07-22 9:43AM EDT | 2,650.00 | 470.00 | 471.50 | 495.50 | 0.00 | - | 1 | 2 | 22.18% |
| RUT220617P02700000 | 2021-05-18 9:53AM EDT | 2,700.00 | 517.15 | 455.00 | 479.00 | 0.00 | - | - | 4 | 0.00% |
© 2021 Verizon Media. All rights reserved.
