Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C00400000 | 2021-11-10 6:48AM EST | 400.00 | 1,294.50 | 1,775.00 | 1,799.00 | 0.00 | - | - | 1 | 238.66% |
| RUT221216C00500000 | 2021-12-14 11:07AM EST | 500.00 | 1,645.70 | 1,664.50 | 1,688.50 | 0.00 | - | 5 | 7 | 194.24% |
| RUT221216C00700000 | 2021-11-10 6:48AM EST | 700.00 | 1,015.50 | 1,481.00 | 1,505.00 | 0.00 | - | - | 6 | 153.89% |
| RUT221216C00750000 | 2021-11-10 6:48AM EST | 750.00 | 1,459.00 | 1,432.50 | 1,456.50 | 0.00 | - | - | 6 | 145.34% |
| RUT221216C00800000 | 2021-11-10 6:48AM EST | 800.00 | 587.70 | 1,384.00 | 1,408.00 | 0.00 | - | - | 1 | 137.54% |
| RUT221216C00850000 | 2021-11-10 6:48AM EST | 850.00 | 574.00 | 1,335.50 | 1,359.50 | 0.00 | - | 2 | 2 | 130.36% |
| RUT221216C00900000 | 2021-11-10 6:48AM EST | 900.00 | 812.50 | 1,287.50 | 1,311.50 | 0.00 | - | 1 | 14 | 123.87% |
| RUT221216C00950000 | 2021-11-10 6:48AM EST | 950.00 | 549.00 | 1,239.50 | 1,263.50 | 0.00 | - | - | 5 | 117.81% |
| RUT221216C01000000 | 2021-11-10 6:48AM EST | 1,000.00 | 1,258.02 | 1,191.50 | 1,215.50 | 0.00 | - | 3 | 3 | 112.12% |
| RUT221216C01050000 | 2021-11-10 6:48AM EST | 1,050.00 | 581.04 | 1,144.00 | 1,168.00 | 0.00 | - | 1 | 1 | 106.89% |
| RUT221216C01100000 | 2021-11-10 6:48AM EST | 1,100.00 | 432.00 | 1,096.50 | 1,120.50 | 0.00 | - | 1 | 13 | 101.93% |
| RUT221216C01150000 | 2021-11-10 6:48AM EST | 1,150.00 | 520.50 | 1,049.00 | 1,073.00 | 0.00 | - | 6 | 11 | 97.22% |
| RUT221216C01200000 | 2021-11-10 6:48AM EST | 1,200.00 | 1,014.41 | 1,002.00 | 1,026.00 | 0.00 | - | 46 | 40 | 92.82% |
| RUT221216C01250000 | 2021-11-10 6:48AM EST | 1,250.00 | 972.23 | 955.50 | 979.50 | 0.00 | - | 13 | 580 | 88.71% |
| RUT221216C01300000 | 2021-11-10 6:48AM EST | 1,300.00 | 922.08 | 909.00 | 933.00 | 0.00 | - | 36 | 38 | 84.75% |
| RUT221216C01350000 | 2021-10-20 9:38AM EST | 1,350.00 | 952.58 | 988.00 | 1,012.00 | 0.00 | - | 1 | 250 | 105.64% |
| RUT221216C01400000 | 2021-11-10 6:48AM EST | 1,400.00 | 884.55 | 817.50 | 841.50 | 0.00 | - | 3 | 20 | 77.49% |
| RUT221216C01450000 | 2021-12-17 11:26AM EST | 1,450.00 | 760.33 | 757.00 | 781.00 | 0.00 | - | 7 | 45 | 71.29% |
| RUT221216C01500000 | 2021-12-17 11:26AM EST | 1,500.00 | 716.24 | 712.50 | 736.50 | 0.00 | - | 7 | 62 | 68.20% |
| RUT221216C01550000 | 2021-12-30 9:30AM EST | 1,550.00 | 727.80 | 668.00 | 692.00 | 0.00 | - | 2 | 40 | 65.16% |
| RUT221216C01600000 | 2021-12-30 9:30AM EST | 1,600.00 | 683.21 | 624.00 | 648.00 | 0.00 | - | 1 | 516 | 62.23% |
| RUT221216C01650000 | 2021-11-10 6:48AM EST | 1,650.00 | 396.41 | 597.50 | 621.50 | 0.00 | - | 8 | 272 | 62.15% |
| RUT221216C01700000 | 2021-12-21 2:57PM EST | 1,700.00 | 562.00 | 538.50 | 562.50 | 0.00 | - | 1 | 118 | 56.84% |
| RUT221216C01750000 | 2021-12-20 3:27PM EST | 1,750.00 | 476.80 | 497.00 | 521.00 | 0.00 | - | 1 | 23 | 54.32% |
| RUT221216C01800000 | 2022-01-05 2:29PM EST | 1,800.00 | 505.70 | 456.50 | 480.50 | -35.40 | -6.54% | 2 | 319 | 51.93% |
| RUT221216C01850000 | 2021-12-02 11:18AM EST | 1,850.00 | 445.05 | 458.50 | 482.50 | 0.00 | - | 100 | 122 | 55.62% |
| RUT221216C01870000 | 2021-12-21 12:09PM EST | 1,870.00 | 418.45 | 401.50 | 425.50 | 0.00 | - | - | 200 | 50.46% |
| RUT221216C01900000 | 2021-12-02 11:58AM EST | 1,900.00 | 410.40 | 419.00 | 443.00 | 0.00 | - | 200 | 436 | 53.14% |
| RUT221216C01950000 | 2022-01-05 2:31PM EST | 1,950.00 | 382.26 | 341.50 | 365.50 | -45.64 | -10.67% | 1 | 1,301 | 47.01% |
| RUT221216C02000000 | 2021-11-10 6:48AM EST | 2,000.00 | 356.40 | 325.00 | 349.00 | 0.00 | - | 1,200 | 1,776 | 47.61% |
| RUT221216C02050000 | 2021-11-29 9:38AM EST | 2,050.00 | 357.30 | 0.00 | 0.00 | 0.00 | - | 55 | 130 | 0.78% |
| RUT221216C02100000 | 2021-11-08 12:02PM EST | 2,100.00 | 453.81 | 260.50 | 284.50 | 0.00 | - | 1 | 130 | 44.13% |
| RUT221216C02140000 | 2021-12-21 12:24PM EST | 2,140.00 | 236.69 | 215.50 | 239.50 | 0.00 | - | - | 234 | 40.03% |
| RUT221216C02150000 | 2021-12-30 12:29PM EST | 2,150.00 | 266.26 | 210.00 | 234.00 | 0.00 | - | 50 | 106 | 39.77% |
| RUT221216C02200000 | 2022-01-05 2:07PM EST | 2,200.00 | 219.00 | 185.50 | 201.50 | -10.17 | -4.44% | 10 | 690 | 37.65% |
| RUT221216C02250000 | 2022-01-05 11:04AM EST | 2,250.00 | 206.00 | 160.00 | 176.00 | +4.00 | +1.98% | 5 | 385 | 36.30% |
| RUT221216C02300000 | 2021-12-31 11:56AM EST | 2,300.00 | 172.67 | 136.00 | 152.00 | 0.00 | - | 57 | 468 | 34.96% |
| RUT221216C02350000 | 2021-12-31 11:18AM EST | 2,350.00 | 149.61 | 115.00 | 130.50 | 0.00 | - | 5 | 18 | 33.77% |
| RUT221216C02360000 | 2021-12-17 11:16AM EST | 2,360.00 | 127.00 | 111.00 | 126.50 | 0.00 | - | 14 | 14 | 33.54% |
| RUT221216C02400000 | 2021-12-22 12:12PM EST | 2,400.00 | 121.00 | 98.50 | 108.50 | 0.00 | - | 150 | 587 | 32.27% |
| RUT221216C02450000 | 2022-01-03 10:06AM EST | 2,450.00 | 118.93 | 82.00 | 92.00 | 0.00 | - | 5 | 27 | 31.34% |
| RUT221216C02500000 | 2022-01-03 10:06AM EST | 2,500.00 | 100.58 | 67.00 | 77.00 | 0.00 | - | 5 | 336 | 30.42% |
| RUT221216C02550000 | 2021-12-20 3:20PM EST | 2,550.00 | 57.66 | 54.50 | 64.50 | 0.00 | - | 1 | 158 | 29.68% |
| RUT221216C02600000 | 2021-12-29 10:39AM EST | 2,600.00 | 61.50 | 44.00 | 54.00 | 0.00 | - | 1 | 93 | 29.06% |
| RUT221216C02650000 | 2021-12-29 10:39AM EST | 2,650.00 | 51.00 | 35.00 | 45.00 | 0.00 | - | 1 | 3 | 28.50% |
| RUT221216C02700000 | 2022-01-05 10:40AM EST | 2,700.00 | 44.27 | 27.50 | 37.50 | +2.61 | +6.27% | 1 | 70 | 28.03% |
| RUT221216C02750000 | 2021-11-22 1:42PM EST | 2,750.00 | 68.35 | 29.50 | 41.00 | 0.00 | - | 5 | 17 | 29.92% |
| RUT221216C02800000 | 2022-01-05 10:40AM EST | 2,800.00 | 29.83 | 16.50 | 26.50 | +1.78 | +6.35% | 1 | 5 | 27.44% |
| RUT221216C02850000 | 2021-11-10 6:48AM EST | 2,850.00 | 87.00 | 19.00 | 29.00 | 0.00 | - | 1 | 1 | 29.10% |
| RUT221216C03000000 | 2021-12-28 3:56PM EST | 3,000.00 | 15.00 | 5.00 | 15.00 | 0.00 | - | 20 | 957 | 27.40% |
| RUT221216C03100000 | 2021-10-28 12:58PM EST | 3,100.00 | 13.91 | 6.00 | 25.30 | 0.00 | - | - | 1 | 32.59% |
| RUT221216C03200000 | 2021-11-03 10:24AM EST | 3,200.00 | 18.00 | 0.00 | 100.00 | 0.00 | - | - | 19 | 50.68% |
| RUT221216C03350000 | 2021-11-10 6:48AM EST | 3,350.00 | 29.50 | 0.00 | 9.60 | 0.00 | - | - | 5 | 30.14% |
| RUT221216C03400000 | 2022-01-05 1:42PM EST | 3,400.00 | 3.00 | 0.00 | 9.60 | -2.23 | -42.64% | 5 | 8 | 30.80% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P00400000 | 2021-11-10 6:48AM EST | 400.00 | 7.50 | 0.60 | 8.30 | 0.00 | - | 13 | 29 | 81.63% |
| RUT221216P00500000 | 2021-11-10 6:48AM EST | 500.00 | 11.50 | 3.40 | 9.20 | 0.00 | - | 1 | 2 | 74.48% |
| RUT221216P00600000 | 2021-11-10 6:48AM EST | 600.00 | 11.50 | 0.20 | 10.00 | 0.00 | - | - | 5 | 62.88% |
| RUT221216P00700000 | 2021-11-10 6:48AM EST | 700.00 | 16.90 | 0.40 | 10.00 | 0.00 | - | 1 | 26 | 55.41% |
| RUT221216P00750000 | 2021-11-10 6:48AM EST | 750.00 | 12.46 | 1.40 | 11.00 | 0.00 | - | 1 | 15 | 53.52% |
| RUT221216P00800000 | 2021-11-10 6:48AM EST | 800.00 | 14.71 | 2.40 | 12.00 | 0.00 | - | 1 | 4 | 51.55% |
| RUT221216P00850000 | 2021-11-10 6:48AM EST | 850.00 | 9.55 | 3.90 | 13.50 | 0.00 | - | 1 | 714 | 50.08% |
| RUT221216P00900000 | 2021-10-21 11:31AM EST | 900.00 | 7.56 | 1.40 | 11.00 | 0.00 | - | 1 | 915 | 49.18% |
| RUT221216P00950000 | 2021-10-21 11:31AM EST | 950.00 | 9.75 | 2.40 | 12.00 | 0.00 | - | 1 | 4 | 47.00% |
| RUT221216P01000000 | 2021-12-20 9:51AM EST | 1,000.00 | 16.00 | 6.50 | 16.50 | 0.00 | - | 1 | 1,017 | 47.20% |
| RUT221216P01050000 | 2021-11-10 6:48AM EST | 1,050.00 | 44.20 | 10.50 | 20.00 | 0.00 | - | - | 10 | 46.31% |
| RUT221216P01100000 | 2021-12-02 10:09AM EST | 1,100.00 | 27.90 | 11.50 | 19.50 | 0.00 | - | 3 | 1,034 | 43.18% |
| RUT221216P01150000 | 2021-10-25 1:59PM EST | 1,150.00 | 17.70 | 5.00 | 45.00 | 0.00 | - | 120 | 147 | 50.76% |
| RUT221216P01200000 | 2022-01-04 12:08PM EST | 1,200.00 | 17.50 | 15.00 | 25.00 | 0.00 | - | 1 | 232 | 40.28% |
| RUT221216P01250000 | 2022-01-05 1:03PM EST | 1,250.00 | 20.50 | 19.50 | 27.50 | -0.50 | -2.38% | 1 | 3,998 | 38.62% |
| RUT221216P01300000 | 2021-11-10 6:48AM EST | 1,300.00 | 29.82 | 24.00 | 33.50 | 0.00 | - | 216 | 770 | 38.11% |
| RUT221216P01350000 | 2021-11-10 6:48AM EST | 1,350.00 | 81.50 | 27.50 | 37.00 | 0.00 | - | 100 | 100 | 36.58% |
| RUT221216P01400000 | 2021-12-17 11:26AM EST | 1,400.00 | 37.50 | 27.50 | 37.50 | 0.00 | - | 7 | 1,049 | 34.12% |
| RUT221216P01450000 | 2021-12-17 11:26AM EST | 1,450.00 | 42.41 | 32.00 | 42.00 | 0.00 | - | 7 | 42 | 32.79% |
| RUT221216P01500000 | 2021-12-30 3:41PM EST | 1,500.00 | 38.00 | 36.50 | 46.50 | 0.00 | - | 54 | 337 | 31.36% |
| RUT221216P01550000 | 2021-12-30 9:30AM EST | 1,550.00 | 40.76 | 41.50 | 51.50 | 0.00 | - | 7 | 42 | 29.95% |
| RUT221216P01600000 | 2021-11-10 6:48AM EST | 1,600.00 | 78.48 | 52.00 | 62.00 | 0.00 | - | 2 | 1,053 | 29.57% |
| RUT221216P01650000 | 2022-01-05 9:50AM EST | 1,650.00 | 53.60 | 54.00 | 64.00 | -5.90 | -9.92% | 1 | 743 | 27.31% |
| RUT221216P01700000 | 2021-12-20 2:00PM EST | 1,700.00 | 87.40 | 61.00 | 71.00 | 0.00 | - | 350 | 1,642 | 25.93% |
| RUT221216P01750000 | 2021-12-29 10:39AM EST | 1,750.00 | 68.50 | 69.00 | 79.00 | 0.00 | - | 1 | 58 | 24.57% |
| RUT221216P01800000 | 2022-01-04 11:53AM EST | 1,800.00 | 71.00 | 78.00 | 88.00 | 0.00 | - | 100 | 2,026 | 23.21% |
| RUT221216P01810000 | 2021-12-27 1:02PM EST | 1,810.00 | 81.54 | 80.00 | 90.00 | 0.00 | - | - | 252 | 22.95% |
| RUT221216P01850000 | 2021-12-27 10:33AM EST | 1,850.00 | 93.60 | 88.00 | 98.00 | 0.00 | - | 1 | 340 | 21.82% |
| RUT221216P01870000 | 2021-12-21 12:09PM EST | 1,870.00 | 107.85 | 92.50 | 102.50 | 0.00 | - | - | 600 | 21.27% |
| RUT221216P01900000 | 2021-12-10 10:39AM EST | 1,900.00 | 112.00 | 99.50 | 109.50 | 0.00 | - | 105 | 2,165 | 20.42% |
| RUT221216P01920000 | 2021-12-17 11:15AM EST | 1,920.00 | 124.00 | 101.50 | 117.50 | 0.00 | - | 14 | 14 | 20.27% |
| RUT221216P01950000 | 2022-01-03 11:51AM EST | 1,950.00 | 102.99 | 109.00 | 125.00 | 0.00 | - | 200 | 719 | 19.32% |
| RUT221216P02000000 | 2021-12-30 11:58AM EST | 2,000.00 | 112.73 | 123.00 | 139.00 | 0.00 | - | 1 | 2,556 | 17.71% |
| RUT221216P02050000 | 2021-11-29 9:38AM EST | 2,050.00 | 151.90 | 0.00 | 0.00 | 0.00 | - | 165 | 376 | 0.00% |
| RUT221216P02100000 | 2021-12-23 2:25PM EST | 2,100.00 | 158.15 | 156.00 | 172.00 | 0.00 | - | 150 | 1,113 | 13.88% |
| RUT221216P02140000 | 2021-12-21 12:24PM EST | 2,140.00 | 191.31 | 171.50 | 187.50 | 0.00 | - | - | 234 | 11.88% |
| RUT221216P02150000 | 2021-12-30 12:30PM EST | 2,150.00 | 159.02 | 175.50 | 191.50 | 0.00 | - | 50 | 233 | 11.27% |
| RUT221216P02200000 | 2021-12-30 12:30PM EST | 2,200.00 | 177.52 | 197.00 | 213.00 | 0.00 | - | 60 | 1,324 | 5.55% |
| RUT221216P02220000 | 2021-12-23 3:53PM EST | 2,220.00 | 203.70 | 202.50 | 226.50 | 0.00 | - | 4 | 4 | 0.00% |
| RUT221216P02250000 | 2022-01-05 10:24AM EST | 2,250.00 | 195.20 | 217.00 | 240.50 | -9.94 | -4.85% | 50 | 770 | 0.00% |
| RUT221216P02300000 | 2021-12-31 11:56AM EST | 2,300.00 | 229.08 | 242.50 | 266.50 | 0.00 | - | 57 | 566 | 0.00% |
| RUT221216P02350000 | 2021-11-09 9:46AM EST | 2,350.00 | 206.99 | 277.00 | 301.00 | 0.00 | - | 3 | 6 | 0.00% |
| RUT221216P02400000 | 2021-11-29 9:34AM EST | 2,400.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| RUT221216P02450000 | 2021-12-08 11:40AM EST | 2,450.00 | 314.70 | 334.00 | 358.00 | 0.00 | - | 6 | 9 | 0.00% |
| RUT221216P02500000 | 2021-12-07 1:44PM EST | 2,500.00 | 348.86 | 369.00 | 393.00 | 0.00 | - | 6 | 9 | 0.00% |
| RUT221216P02600000 | 2021-11-10 6:48AM EST | 2,600.00 | 553.00 | 446.00 | 470.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216P02700000 | 2021-11-10 6:48AM EST | 2,700.00 | 631.00 | 526.50 | 550.50 | 0.00 | - | - | 6 | 0.00% |
| RUT221216P03200000 | 2021-12-13 12:08AM EST | 3,200.00 | 1,000.00 | 996.00 | 1,020.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216P03350000 | 2021-11-30 2:08PM EST | 3,350.00 | 1,154.69 | 1,070.00 | 1,094.00 | 0.00 | - | 3 | 28 | 0.00% |
| RUT221216P03400000 | 2021-12-14 10:17AM EST | 3,400.00 | 1,225.30 | 1,192.00 | 1,216.00 | 0.00 | - | 1 | 30 | 0.00% |
