Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,288.15+12.24 (+0.54%)
As of 1:28PM EDT. Market open.
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617C00750000 | 2021-08-25 5:32PM EDT | 750.00 | 884.50 | 1,472.50 | 1,496.50 | 0.00 | - | - | 1 | 0.00% |
| RUT220617C00900000 | 2021-08-25 5:32PM EDT | 900.00 | 1,357.50 | 1,325.00 | 1,349.00 | 0.00 | - | - | 1 | 0.00% |
| RUT220617C00950000 | 2021-08-25 5:32PM EDT | 950.00 | 579.16 | 1,276.00 | 1,300.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01000000 | 2021-08-25 5:32PM EDT | 1,000.00 | 721.50 | 1,227.50 | 1,251.50 | 0.00 | - | - | 6 | 0.00% |
| RUT220617C01100000 | 2021-08-25 5:32PM EDT | 1,100.00 | 634.00 | 1,130.00 | 1,154.00 | 0.00 | - | - | 6 | 0.00% |
| RUT220617C01150000 | 2021-08-25 5:32PM EDT | 1,150.00 | 706.00 | 1,082.00 | 1,106.00 | 0.00 | - | - | 11 | 0.00% |
| RUT220617C01200000 | 2021-08-25 5:32PM EDT | 1,200.00 | 1,114.00 | 1,034.00 | 1,058.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUT220617C01300000 | 2021-08-25 5:32PM EDT | 1,300.00 | 833.96 | 947.40 | 954.30 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220617C01400000 | 2021-10-14 4:11PM EDT | 1,400.00 | 876.82 | 888.50 | 896.20 | 0.00 | - | 1 | 2 | 34.45% |
| RUT220617C01450000 | 2021-08-25 5:32PM EDT | 1,450.00 | 416.91 | 805.80 | 812.40 | 0.00 | - | 8 | 101 | 0.00% |
| RUT220617C01500000 | 2021-08-25 5:32PM EDT | 1,500.00 | 186.64 | 759.30 | 765.90 | 0.00 | - | - | 10 | 0.00% |
| RUT220617C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 675.50 | 667.80 | 674.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUT220617C01650000 | 2021-08-25 5:32PM EDT | 1,650.00 | 677.17 | 622.90 | 629.10 | 0.00 | - | 8 | 39 | 0.00% |
| RUT220617C01700000 | 2021-08-25 5:32PM EDT | 1,700.00 | 632.51 | 578.70 | 584.80 | 0.00 | - | 8 | 25 | 0.00% |
| RUT220617C01800000 | 2021-08-25 5:32PM EDT | 1,800.00 | 565.00 | 492.60 | 498.30 | 0.00 | - | 1 | 36 | 19.93% |
| RUT220617C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 519.52 | 410.30 | 415.70 | 0.00 | - | 6 | 6 | 21.67% |
| RUT220617C01950000 | 2021-08-25 5:32PM EDT | 1,950.00 | 195.50 | 370.90 | 376.00 | 0.00 | - | 2 | 0 | 21.90% |
| RUT220617C02000000 | 2021-09-28 3:59PM EDT | 2,000.00 | 323.53 | 353.40 | 359.10 | 0.00 | - | 1 | 161 | 25.88% |
| RUT220617C02040000 | 2021-09-20 12:50PM EDT | 2,040.00 | 255.45 | 322.40 | 327.90 | 0.00 | - | 1 | 0 | 25.26% |
| RUT220617C02050000 | 2021-10-11 1:44PM EDT | 2,050.00 | 282.26 | 314.80 | 320.30 | 0.00 | - | - | 1 | 25.11% |
| RUT220617C02060000 | 2021-09-20 12:14AM EDT | 2,060.00 | 279.04 | 307.40 | 312.80 | 0.00 | - | - | 1 | 24.97% |
| RUT220617C02100000 | 2021-10-11 10:27AM EDT | 2,100.00 | 255.07 | 277.90 | 283.10 | 0.00 | - | 40 | 307 | 24.36% |
| RUT220617C02150000 | 2021-08-27 12:33PM EDT | 2,150.00 | 245.86 | 228.50 | 232.80 | 0.00 | - | 7 | 764 | 21.42% |
| RUT220617C02170000 | 2021-09-09 2:43PM EDT | 2,170.00 | 225.52 | 199.60 | 203.70 | 0.00 | - | - | 200 | 18.91% |
| RUT220617C02190000 | 2021-09-28 3:27PM EDT | 2,190.00 | 201.85 | 216.10 | 220.80 | 0.00 | - | 3 | 3 | 23.05% |
| RUT220617C02200000 | 2021-09-16 12:14PM EDT | 2,200.00 | 191.48 | 197.20 | 204.90 | 0.00 | - | 50 | 110 | 21.59% |
| RUT220617C02210000 | 2021-09-28 3:00PM EDT | 2,210.00 | 195.46 | 203.00 | 207.50 | 0.00 | - | 1 | 0 | 22.72% |
| RUT220617C02230000 | 2021-09-28 12:08PM EDT | 2,230.00 | 183.50 | 190.80 | 195.50 | 0.00 | - | - | 2 | 22.52% |
| RUT220617C02250000 | 2021-09-29 3:41PM EDT | 2,250.00 | 163.02 | 178.80 | 183.00 | 0.00 | - | 30 | 591 | 22.21% |
| RUT220617C02300000 | 2021-10-08 11:17AM EDT | 2,300.00 | 140.20 | 150.70 | 154.30 | 0.00 | - | 200 | 298 | 21.55% |
| RUT220617C02350000 | 2021-10-20 10:35AM EDT | 2,350.00 | 129.00 | 126.30 | 128.60 | +18.00 | +16.22% | 1 | 417 | 20.98% |
| RUT220617C02380000 | 2021-09-03 9:34AM EDT | 2,380.00 | 101.30 | 106.90 | 110.00 | 0.00 | - | 2 | 72 | 20.04% |
| RUT220617C02390000 | 2021-09-20 12:14AM EDT | 2,390.00 | 97.50 | 107.60 | 109.90 | 0.00 | - | - | 2 | 20.53% |
| RUT220617C02400000 | 2021-10-20 10:41AM EDT | 2,400.00 | 107.00 | 103.60 | 105.80 | +17.00 | +18.89% | 1 | 757 | 20.46% |
| RUT220617C02450000 | 2021-10-08 1:45PM EDT | 2,450.00 | 71.51 | 83.60 | 85.50 | 0.00 | - | 130 | 1,492 | 19.94% |
| RUT220617C02470000 | 2021-09-20 12:14AM EDT | 2,470.00 | 69.05 | 76.40 | 78.40 | 0.00 | - | - | 39 | 19.78% |
| RUT220617C02500000 | 2021-10-15 3:50PM EDT | 2,500.00 | 65.70 | 66.40 | 68.50 | 0.00 | - | 20 | 180 | 19.54% |
| RUT220617C02510000 | 2021-08-25 5:32PM EDT | 2,510.00 | 57.31 | 60.50 | 63.10 | 0.00 | - | 60 | 60 | 19.11% |
| RUT220617C02540000 | 2021-09-30 1:43PM EDT | 2,540.00 | 49.20 | 54.90 | 56.80 | 0.00 | - | 2 | 2 | 19.24% |
| RUT220617C02550000 | 2021-10-18 1:01PM EDT | 2,550.00 | 49.82 | 52.30 | 54.10 | 0.00 | - | 39 | 783 | 19.17% |
| RUT220617C02560000 | 2021-09-20 12:14AM EDT | 2,560.00 | 51.90 | 49.70 | 51.60 | 0.00 | - | - | 50 | 19.11% |
| RUT220617C02600000 | 2021-10-18 1:01PM EDT | 2,600.00 | 38.86 | 40.40 | 42.40 | 0.00 | - | 39 | 331 | 18.88% |
| RUT220617C02650000 | 2021-08-19 9:47AM EDT | 2,650.00 | 20.00 | 25.90 | 36.90 | 0.00 | - | 10 | 13 | 19.43% |
| RUT220617C02700000 | 2021-08-19 10:33AM EDT | 2,700.00 | 16.00 | 20.60 | 31.60 | 0.00 | - | 12 | 13 | 19.82% |
| RUT220617C02750000 | 2021-09-28 12:19PM EDT | 2,750.00 | 20.38 | 18.20 | 19.70 | 0.00 | - | 1,252 | 1,252 | 18.38% |
| RUT220617C02800000 | 2021-08-25 5:32PM EDT | 2,800.00 | 17.00 | 14.00 | 15.90 | 0.00 | - | 5 | 24 | 18.53% |
| RUT220617C02850000 | 2021-08-25 5:32PM EDT | 2,850.00 | 14.76 | 10.70 | 12.60 | 0.00 | - | 4 | 9 | 18.61% |
| RUT220617C02900000 | 2021-08-27 11:57AM EDT | 2,900.00 | 11.50 | 8.20 | 10.00 | 0.00 | - | 75 | 1,591 | 18.70% |
| RUT220617C02950000 | 2021-08-25 5:32PM EDT | 2,950.00 | 9.71 | 6.40 | 8.30 | 0.00 | - | 3 | 309 | 18.97% |
| RUT220617C03000000 | 2021-08-25 5:32PM EDT | 3,000.00 | 6.35 | 4.90 | 6.80 | 0.00 | - | 5 | 5 | 19.18% |
| RUT220617C03200000 | 2021-08-25 5:32PM EDT | 3,200.00 | 11.51 | 1.80 | 3.70 | 0.00 | - | 2 | 2 | 20.51% |
| RUT220617C03250000 | 2021-08-25 5:32PM EDT | 3,250.00 | 10.06 | 1.40 | 3.30 | 0.00 | - | 2 | 2 | 20.92% |
| RUT220617C03300000 | 2021-08-25 5:32PM EDT | 3,300.00 | 7.55 | 1.10 | 2.95 | 0.00 | - | - | 1 | 21.31% |
| RUT220617C03350000 | 2021-10-11 10:46AM EDT | 3,350.00 | 1.64 | 1.25 | 2.00 | 0.00 | - | 2 | 88 | 20.87% |
| RUT220617C03400000 | 2021-10-20 1:04PM EDT | 3,400.00 | 1.15 | 1.05 | 1.15 | +0.15 | +15.00% | 40 | 139 | 20.11% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220617P00800000 | 2021-08-25 5:32PM EDT | 800.00 | 14.20 | 2.35 | 4.20 | 0.00 | - | 23 | 23 | 59.28% |
| RUT220617P00850000 | 2021-08-25 5:32PM EDT | 850.00 | 20.77 | 3.00 | 4.90 | 0.00 | - | - | 1 | 57.59% |
| RUT220617P00900000 | 2021-08-25 5:32PM EDT | 900.00 | 19.90 | 3.80 | 5.70 | 0.00 | - | 1 | 1 | 56.02% |
| RUT220617P00950000 | 2021-08-25 5:32PM EDT | 950.00 | 11.70 | 4.60 | 6.50 | 0.00 | - | 450 | 456 | 54.33% |
| RUT220617P01000000 | 2021-08-25 5:32PM EDT | 1,000.00 | 12.45 | 5.60 | 7.50 | 0.00 | - | 1 | 160 | 52.83% |
| RUT220617P01100000 | 2021-08-31 1:06PM EDT | 1,100.00 | 9.80 | 7.90 | 9.70 | 0.00 | - | 1 | 12 | 50.70% |
| RUT220617P01150000 | 2021-08-25 5:32PM EDT | 1,150.00 | 41.00 | 9.30 | 11.20 | 0.00 | - | - | 27 | 49.29% |
| RUT220617P01200000 | 2021-09-27 2:56PM EDT | 1,200.00 | 11.70 | 8.00 | 9.10 | 0.00 | - | 1 | 1,685 | 44.80% |
| RUT220617P01250000 | 2021-08-25 11:45AM EDT | 1,250.00 | 15.40 | 12.60 | 14.50 | 0.00 | - | 1 | 295 | 46.40% |
| RUT220617P01300000 | 2021-09-21 11:57AM EDT | 1,300.00 | 19.60 | 10.70 | 11.90 | 0.00 | - | 1 | 839 | 42.06% |
| RUT220617P01350000 | 2021-08-25 5:32PM EDT | 1,350.00 | 22.60 | 16.90 | 18.80 | 0.00 | - | 450 | 463 | 43.77% |
| RUT220617P01400000 | 2021-08-30 9:49AM EDT | 1,400.00 | 21.50 | 20.00 | 21.80 | 0.00 | - | 9 | 42 | 42.73% |
| RUT220617P01450000 | 2021-08-25 5:32PM EDT | 1,450.00 | 29.81 | 22.40 | 24.30 | 0.00 | - | 2 | 100 | 41.32% |
| RUT220617P01500000 | 2021-09-17 9:54AM EDT | 1,500.00 | 28.00 | 19.90 | 23.20 | 0.00 | - | 3 | 1,201 | 38.37% |
| RUT220617P01550000 | 2021-09-10 3:50PM EDT | 1,550.00 | 35.60 | 25.10 | 27.10 | 0.00 | - | 1 | 0 | 37.49% |
| RUT220617P01600000 | 2021-10-15 2:56PM EDT | 1,600.00 | 26.10 | 25.20 | 26.10 | 0.00 | - | 350 | 2,188 | 34.72% |
| RUT220617P01650000 | 2021-09-28 10:45AM EDT | 1,650.00 | 41.62 | 29.00 | 29.90 | 0.00 | - | 100 | 317 | 33.66% |
| RUT220617P01700000 | 2021-10-11 10:15AM EDT | 1,700.00 | 39.70 | 33.40 | 34.40 | 0.00 | - | 15 | 258 | 32.68% |
| RUT220617P01750000 | 2021-09-15 3:04PM EDT | 1,750.00 | 57.40 | 41.10 | 45.40 | 0.00 | - | 250 | 586 | 33.25% |
| RUT220617P01800000 | 2021-10-08 1:23PM EDT | 1,800.00 | 55.00 | 43.50 | 45.20 | 0.00 | - | 1,200 | 2,478 | 30.73% |
| RUT220617P01850000 | 2021-10-18 1:01PM EDT | 1,850.00 | 54.92 | 50.10 | 51.80 | 0.00 | - | 39 | 519 | 29.79% |
| RUT220617P01880000 | 2021-09-20 12:14AM EDT | 1,880.00 | 85.80 | 54.40 | 56.10 | 0.00 | - | - | 1 | 29.22% |
| RUT220617P01900000 | 2021-10-18 1:01PM EDT | 1,900.00 | 62.96 | 57.50 | 59.20 | 0.00 | - | 39 | 2,032 | 28.85% |
| RUT220617P01910000 | 2021-09-20 12:14AM EDT | 1,910.00 | 85.20 | 59.00 | 60.90 | 0.00 | - | - | 1 | 28.68% |
| RUT220617P01920000 | 2021-09-15 9:59AM EDT | 1,920.00 | 91.40 | 66.20 | 71.20 | 0.00 | - | 1 | 240 | 30.18% |
| RUT220617P01930000 | 2021-09-20 12:14AM EDT | 1,930.00 | 89.60 | 62.70 | 64.60 | 0.00 | - | - | 1 | 28.38% |
| RUT220617P01950000 | 2021-10-14 2:29PM EDT | 1,950.00 | 70.84 | 65.90 | 68.00 | 0.00 | - | 1 | 246 | 27.99% |
| RUT220617P01980000 | 2021-09-20 12:14AM EDT | 1,980.00 | 101.00 | 71.60 | 73.70 | 0.00 | - | - | 6 | 27.46% |
| RUT220617P02000000 | 2021-10-12 4:01PM EDT | 2,000.00 | 94.50 | 75.60 | 77.80 | 0.00 | - | 50 | 836 | 27.11% |
| RUT220617P02010000 | 2021-08-26 10:27AM EDT | 2,010.00 | 108.00 | 99.00 | 101.50 | 0.00 | - | - | 1 | 30.59% |
| RUT220617P02020000 | 2021-08-25 5:32PM EDT | 2,020.00 | 122.43 | 101.60 | 104.00 | 0.00 | - | 60 | 60 | 30.43% |
| RUT220617P02030000 | 2021-09-17 11:29AM EDT | 2,030.00 | 114.30 | 89.70 | 95.10 | 0.00 | - | 1 | 30 | 28.39% |
| RUT220617P02050000 | 2021-10-11 10:05AM EDT | 2,050.00 | 105.30 | 86.80 | 89.30 | 0.00 | - | 25 | 401 | 26.31% |
| RUT220617P02060000 | 2021-08-25 5:32PM EDT | 2,060.00 | 103.59 | 112.30 | 115.00 | 0.00 | - | 1 | 1 | 29.85% |
| RUT220617P02080000 | 2021-08-25 5:32PM EDT | 2,080.00 | 105.17 | 118.10 | 120.90 | 0.00 | - | 1 | 1 | 29.57% |
| RUT220617P02100000 | 2021-10-11 11:38AM EDT | 2,100.00 | 117.50 | 99.70 | 102.70 | 0.00 | - | 26 | 299 | 25.58% |
| RUT220617P02110000 | 2021-08-25 5:32PM EDT | 2,110.00 | 116.89 | 127.50 | 130.30 | 0.00 | - | 1 | 1 | 29.17% |
| RUT220617P02130000 | 2021-08-25 5:32PM EDT | 2,130.00 | 118.56 | 134.20 | 137.00 | 0.00 | - | 1 | 1 | 28.93% |
| RUT220617P02150000 | 2021-09-01 2:36PM EDT | 2,150.00 | 129.19 | 146.20 | 149.10 | 0.00 | - | 3 | 1,246 | 29.42% |
| RUT220617P02170000 | 2021-09-09 2:43PM EDT | 2,170.00 | 155.98 | 149.10 | 152.40 | 0.00 | - | 200 | 201 | 28.60% |
| RUT220617P02190000 | 2021-10-05 9:59AM EDT | 2,190.00 | 169.00 | 127.30 | 130.00 | 0.00 | - | - | 75 | 24.12% |
| RUT220617P02200000 | 2021-10-08 11:17AM EDT | 2,200.00 | 154.30 | 130.80 | 133.50 | 0.00 | - | 200 | 982 | 23.97% |
| RUT220617P02240000 | 2021-09-02 11:17AM EDT | 2,240.00 | 155.70 | 181.90 | 185.40 | 0.00 | - | 1 | 1 | 28.50% |
| RUT220617P02250000 | 2021-10-01 11:07AM EDT | 2,250.00 | 204.34 | 149.70 | 152.50 | 0.00 | - | 120 | 408 | 23.28% |
| RUT220617P02270000 | 2021-08-27 11:13AM EDT | 2,270.00 | 183.14 | 195.50 | 199.10 | 0.00 | - | 1 | 1 | 28.23% |
| RUT220617P02290000 | 2021-08-17 2:23PM EDT | 2,290.00 | 246.46 | 206.90 | 226.90 | 0.00 | - | - | 0 | 30.54% |
| RUT220617P02300000 | 2021-09-02 11:17AM EDT | 2,300.00 | 180.40 | 209.90 | 213.70 | 0.00 | - | 1 | 196 | 28.00% |
| RUT220617P02310000 | 2021-09-02 12:52PM EDT | 2,310.00 | 185.88 | 214.90 | 218.80 | 0.00 | - | - | 100 | 27.94% |
| RUT220617P02350000 | 2021-09-17 9:54AM EDT | 2,350.00 | 250.00 | 209.40 | 216.90 | 0.00 | - | 1 | 12 | 24.57% |
| RUT220617P02450000 | 2021-10-11 1:44PM EDT | 2,450.00 | 295.01 | 250.90 | 255.70 | 0.00 | - | 1 | 6 | 21.16% |
| RUT220617P02470000 | 2021-09-20 12:14AM EDT | 2,470.00 | 338.85 | 263.60 | 268.60 | 0.00 | - | - | 13 | 21.02% |
| RUT220617P02480000 | 2021-09-28 3:59PM EDT | 2,480.00 | 328.43 | 270.00 | 275.10 | 0.00 | - | 1 | 1 | 20.93% |
| RUT220617P02500000 | 2021-09-17 10:29AM EDT | 2,500.00 | 346.29 | 301.70 | 310.40 | 0.00 | - | 2 | 3 | 23.98% |
| RUT220617P02520000 | 2021-09-20 12:50PM EDT | 2,520.00 | 410.69 | 297.30 | 302.70 | 0.00 | - | 1 | 0 | 20.71% |
| RUT220617P02550000 | 2021-09-03 10:04AM EDT | 2,550.00 | 335.00 | 365.10 | 370.90 | 0.00 | - | 1 | 5 | 27.53% |
| RUT220617P02600000 | 2021-08-25 5:32PM EDT | 2,600.00 | 525.50 | 397.80 | 403.40 | 0.00 | - | - | 6 | 26.87% |
| RUT220617P02650000 | 2021-08-25 5:32PM EDT | 2,650.00 | 470.00 | 438.70 | 444.50 | 0.00 | - | 1 | 2 | 27.28% |
| RUT220617P02700000 | 2021-09-03 10:05AM EDT | 2,700.00 | 452.00 | 486.70 | 493.60 | 0.00 | - | 1 | 4 | 28.82% |
© 2021 Verizon Media. All rights reserved.
