Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:05PM EDT
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C00400000 | 2020-11-16 1:03AM EDT | 400.00 | 1,294.50 | 1,464.00 | 1,488.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C00500000 | 2020-11-16 1:03AM EDT | 500.00 | 1,192.50 | 1,368.00 | 1,392.00 | 0.00 | - | - | 2 | 0.00% |
| RUT221216C00700000 | 2020-11-16 1:03AM EDT | 700.00 | 1,015.50 | 1,178.50 | 1,202.50 | 0.00 | - | - | 6 | 0.00% |
| RUT221216C00750000 | 2021-02-18 10:35AM EDT | 750.00 | 1,459.00 | 1,467.60 | 1,563.60 | 0.00 | - | - | 6 | 74.17% |
| RUT221216C00800000 | 2020-07-09 5:07PM EDT | 800.00 | 587.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C00850000 | 2020-06-25 10:00AM EDT | 850.00 | 574.00 | 620.00 | 644.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT221216C00900000 | 2020-11-10 11:37AM EDT | 900.00 | 812.50 | 993.50 | 1,017.50 | 0.00 | - | 1 | 14 | 0.00% |
| RUT221216C00950000 | 2020-06-17 9:30AM EDT | 950.00 | 549.00 | 538.00 | 562.00 | 0.00 | - | - | 5 | 0.00% |
| RUT221216C01000000 | 2020-10-27 2:24PM EDT | 1,000.00 | 623.68 | 836.00 | 860.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT221216C01050000 | 2020-10-27 2:28PM EDT | 1,050.00 | 581.04 | 792.50 | 816.50 | 0.00 | - | 1 | 2 | 0.00% |
| RUT221216C01100000 | 2020-06-16 10:47AM EDT | 1,100.00 | 432.00 | 433.00 | 456.00 | 0.00 | - | 1 | 13 | 0.00% |
| RUT221216C01150000 | 2020-10-20 3:50PM EDT | 1,150.00 | 520.50 | 647.00 | 671.00 | 0.00 | - | 6 | 11 | 0.00% |
| RUT221216C01200000 | 2020-12-04 4:34PM EDT | 1,200.00 | 715.73 | 788.00 | 812.00 | 0.00 | - | 8 | 10 | 0.00% |
| RUT221216C01250000 | 2020-10-13 11:35AM EDT | 1,250.00 | 456.61 | 498.90 | 594.80 | 0.00 | - | 4 | 580 | 0.00% |
| RUT221216C01300000 | 2020-10-08 12:47PM EDT | 1,300.00 | 418.50 | 414.00 | 438.00 | 0.00 | - | 6 | 14 | 0.00% |
| RUT221216C01350000 | 2020-12-31 12:55PM EDT | 1,350.00 | 670.00 | 728.90 | 824.90 | 0.00 | - | 2 | 250 | 0.00% |
| RUT221216C01400000 | 2020-10-06 1:20PM EDT | 1,400.00 | 337.41 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RUT221216C01450000 | 2021-02-17 10:50AM EDT | 1,450.00 | 858.10 | 827.70 | 919.50 | 0.00 | - | 2 | 6 | 52.33% |
| RUT221216C01500000 | 2021-06-18 4:06PM EDT | 1,500.00 | 761.00 | 671.50 | 695.50 | 0.00 | - | 5 | 60 | 0.00% |
| RUT221216C01550000 | 2021-03-11 2:11PM EDT | 1,550.00 | 825.14 | 720.00 | 744.00 | 0.00 | - | 2 | 40 | 35.29% |
| RUT221216C01600000 | 2021-06-04 1:10PM EDT | 1,600.00 | 716.00 | 721.00 | 745.00 | 0.00 | - | 1 | 509 | 40.86% |
| RUT221216C01650000 | 2020-12-10 3:51PM EDT | 1,650.00 | 396.41 | 530.50 | 554.50 | 0.00 | - | 8 | 272 | 0.00% |
| RUT221216C01700000 | 2021-03-04 10:59AM EDT | 1,700.00 | 600.00 | 584.00 | 684.00 | 0.00 | - | 170 | 117 | 41.27% |
| RUT221216C01750000 | 2020-12-30 10:40AM EDT | 1,750.00 | 385.74 | 494.80 | 513.10 | 0.00 | - | 8 | 23 | 22.26% |
| RUT221216C01800000 | 2021-05-13 9:52AM EDT | 1,800.00 | 465.00 | 585.50 | 609.50 | 0.00 | - | 100 | 229 | 39.44% |
| RUT221216C01850000 | 2021-07-13 3:03PM EDT | 1,850.00 | 480.80 | 437.90 | 457.50 | 0.00 | - | 1 | 72 | 24.66% |
| RUT221216C01900000 | 2021-05-27 10:20AM EDT | 1,900.00 | 467.04 | 498.50 | 522.50 | 0.00 | - | 100 | 436 | 35.94% |
| RUT221216C01950000 | 2021-06-29 12:07PM EDT | 1,950.00 | 461.07 | 365.20 | 384.50 | 0.00 | - | 100 | 113 | 23.69% |
| RUT221216C02000000 | 2021-02-08 11:28AM EDT | 2,000.00 | 452.77 | 454.40 | 473.70 | 0.00 | - | 16 | 577 | 36.41% |
| RUT221216C02050000 | 2021-02-08 11:28AM EDT | 2,050.00 | 420.77 | 422.40 | 441.60 | 0.00 | - | 8 | 20 | 35.65% |
| RUT221216C02100000 | 2021-04-20 2:33PM EDT | 2,100.00 | 282.24 | 276.00 | 345.80 | 0.00 | - | 2 | 134 | 28.38% |
| RUT221216C02150000 | 2021-01-26 11:18AM EDT | 2,150.00 | 303.80 | 284.30 | 380.00 | 0.00 | - | 100 | 100 | 34.14% |
| RUT221216C02200000 | 2021-07-19 4:01PM EDT | 2,200.00 | 182.20 | 214.40 | 232.00 | 0.00 | - | 100 | 412 | 21.85% |
| RUT221216C02250000 | 2021-07-19 10:26AM EDT | 2,250.00 | 154.00 | 188.70 | 201.50 | 0.00 | - | 1 | 239 | 21.03% |
| RUT221216C02300000 | 2021-07-19 10:26AM EDT | 2,300.00 | 132.00 | 165.00 | 177.50 | 0.00 | - | 5 | 371 | 20.67% |
| RUT221216C02350000 | 2021-03-30 9:34AM EDT | 2,350.00 | 177.50 | 214.20 | 232.20 | 0.00 | - | 2 | 18 | 27.70% |
| RUT221216C02400000 | 2021-06-04 2:44PM EDT | 2,400.00 | 177.50 | 169.50 | 185.50 | 0.00 | - | 5 | 26 | 24.89% |
| RUT221216C02450000 | 2021-07-20 10:19AM EDT | 2,450.00 | 100.00 | 105.90 | 118.50 | 0.00 | - | 37 | 37 | 19.85% |
| RUT221216C02500000 | 2021-07-22 3:44PM EDT | 2,500.00 | 94.90 | 90.00 | 100.00 | 0.00 | - | 10 | 344 | 19.35% |
| RUT221216C02550000 | 2021-04-20 11:05AM EDT | 2,550.00 | 98.60 | 89.70 | 103.70 | 0.00 | - | - | 10 | 21.05% |
| RUT221216C02600000 | 2021-07-12 12:49PM EDT | 2,600.00 | 91.80 | 64.50 | 74.50 | 0.00 | - | 3 | 8 | 19.07% |
| RUT221216C02700000 | 2021-07-19 12:08AM EDT | 2,700.00 | 51.36 | 44.50 | 54.50 | 0.00 | - | - | 48 | 18.80% |
| RUT221216C02750000 | 2021-03-03 10:43AM EDT | 2,750.00 | 102.00 | 28.60 | 128.60 | 0.00 | - | 5 | 11 | 28.48% |
| RUT221216C02800000 | 2021-03-19 9:34AM EDT | 2,800.00 | 98.00 | 52.00 | 92.00 | 0.00 | - | 1 | 1 | 25.46% |
| RUT221216C02850000 | 2021-03-19 9:34AM EDT | 2,850.00 | 87.00 | 34.00 | 74.00 | 0.00 | - | 1 | 1 | 24.27% |
| RUT221216C03000000 | 2021-07-20 11:38AM EDT | 3,000.00 | 20.00 | 19.50 | 25.80 | 0.00 | - | 25 | 637 | 19.53% |
| RUT221216C03350000 | 2021-02-25 11:55AM EDT | 3,350.00 | 29.50 | 10.50 | 20.50 | 0.00 | - | - | 5 | 23.06% |
| RUT221216C03400000 | 2021-02-25 11:55AM EDT | 3,400.00 | 26.50 | 9.00 | 19.00 | 0.00 | - | - | 5 | 23.27% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P00400000 | 2020-10-20 9:30AM EDT | 400.00 | 7.50 | 0.60 | 6.80 | 0.00 | - | 13 | 29 | 66.50% |
| RUT221216P00500000 | 2020-10-28 12:28PM EDT | 500.00 | 11.50 | 3.40 | 8.10 | 0.00 | - | 1 | 2 | 61.87% |
| RUT221216P00600000 | 2021-01-19 1:09AM EDT | 600.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RUT221216P00700000 | 2020-11-10 1:22PM EDT | 700.00 | 16.90 | 10.80 | 16.00 | 0.00 | - | 1 | 26 | 56.05% |
| RUT221216P00750000 | 2021-03-10 12:46PM EDT | 750.00 | 12.46 | 4.00 | 14.00 | 0.00 | - | 1 | 15 | 53.37% |
| RUT221216P00800000 | 2021-03-10 12:46PM EDT | 800.00 | 14.71 | 6.60 | 15.00 | 0.00 | - | 1 | 4 | 51.12% |
| RUT221216P00850000 | 2021-01-29 2:53PM EDT | 850.00 | 25.41 | 3.30 | 43.30 | 0.00 | - | 1 | 713 | 53.09% |
| RUT221216P00900000 | 2021-01-29 2:53PM EDT | 900.00 | 29.41 | 6.70 | 46.70 | 0.00 | - | 1 | 915 | 51.86% |
| RUT221216P00950000 | 2021-03-08 3:36PM EDT | 950.00 | 29.00 | 14.50 | 24.50 | 0.00 | - | 1 | 2 | 48.11% |
| RUT221216P01000000 | 2021-02-19 4:50PM EDT | 1,000.00 | 33.93 | 9.00 | 49.00 | 0.00 | - | 10 | 1,023 | 54.50% |
| RUT221216P01050000 | 2021-01-19 1:09AM EDT | 1,050.00 | 44.20 | 31.50 | 45.10 | 0.00 | - | - | 0 | 50.45% |
| RUT221216P01100000 | 2021-02-19 4:50PM EDT | 1,100.00 | 42.60 | 12.40 | 52.40 | 0.00 | - | 10 | 1,032 | 49.94% |
| RUT221216P01150000 | 2020-12-17 11:34AM EDT | 1,150.00 | 55.07 | 35.70 | 60.10 | 0.00 | - | 10 | 27 | 49.37% |
| RUT221216P01200000 | 2021-06-17 12:23PM EDT | 1,200.00 | 23.50 | 20.00 | 30.00 | 0.00 | - | 1 | 165 | 38.33% |
| RUT221216P01250000 | 2021-07-16 3:52PM EDT | 1,250.00 | 27.50 | 20.20 | 27.50 | 0.00 | - | 36 | 2,955 | 35.40% |
| RUT221216P01300000 | 2021-04-12 11:37AM EDT | 1,300.00 | 41.66 | 37.50 | 47.50 | 0.00 | - | 15 | 554 | 38.90% |
| RUT221216P01350000 | 2020-12-10 2:55PM EDT | 1,350.00 | 81.50 | 64.00 | 74.00 | 0.00 | - | 100 | 100 | 42.53% |
| RUT221216P01400000 | 2021-03-08 11:00AM EDT | 1,400.00 | 67.00 | 46.00 | 56.00 | 0.00 | - | 1 | 112 | 36.50% |
| RUT221216P01450000 | 2021-04-22 11:36AM EDT | 1,450.00 | 52.00 | 47.00 | 57.00 | 0.00 | - | 2 | 30 | 34.58% |
| RUT221216P01500000 | 2021-07-16 3:06PM EDT | 1,500.00 | 52.64 | 43.50 | 53.50 | 0.00 | - | 25 | 298 | 31.81% |
| RUT221216P01550000 | 2020-10-06 1:46PM EDT | 1,550.00 | 203.93 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 6.25% |
| RUT221216P01600000 | 2021-06-11 2:13PM EDT | 1,600.00 | 59.00 | 52.00 | 62.00 | 0.00 | - | 2 | 1,053 | 29.42% |
| RUT221216P01650000 | 2021-04-23 9:44AM EDT | 1,650.00 | 82.50 | 76.00 | 86.00 | 0.00 | - | 1 | 294 | 31.30% |
| RUT221216P01700000 | 2021-07-16 3:06PM EDT | 1,700.00 | 85.69 | 73.90 | 83.00 | 0.00 | - | 25 | 1,103 | 28.77% |
| RUT221216P01750000 | 2021-07-15 1:54PM EDT | 1,750.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT221216P01800000 | 2021-07-23 10:08AM EDT | 1,800.00 | 105.00 | 93.90 | 103.00 | +4.03 | +3.99% | 3 | 553 | 27.43% |
| RUT221216P01850000 | 2021-03-12 2:24PM EDT | 1,850.00 | 144.10 | 123.00 | 139.00 | 0.00 | - | 50 | 125 | 29.77% |
| RUT221216P01900000 | 2021-07-19 10:08AM EDT | 1,900.00 | 149.96 | 118.10 | 131.00 | 0.00 | - | 60 | 2,022 | 26.61% |
| RUT221216P01950000 | 2021-06-29 12:07PM EDT | 1,950.00 | 116.31 | 131.70 | 145.00 | 0.00 | - | 300 | 530 | 25.99% |
| RUT221216P02000000 | 2021-07-22 10:22AM EDT | 2,000.00 | 155.27 | 146.90 | 160.50 | 0.00 | - | 140 | 1,246 | 25.42% |
| RUT221216P02050000 | 2021-06-08 3:13PM EDT | 2,050.00 | 144.73 | 136.00 | 200.00 | 0.00 | - | 4 | 96 | 27.21% |
| RUT221216P02100000 | 2021-06-24 11:29AM EDT | 2,100.00 | 157.20 | 182.10 | 197.00 | 0.00 | - | 150 | 924 | 24.46% |
| RUT221216P02150000 | 2021-03-08 10:56AM EDT | 2,150.00 | 281.25 | 209.00 | 233.00 | 0.00 | - | 4 | 100 | 25.53% |
| RUT221216P02200000 | 2021-07-19 4:01PM EDT | 2,200.00 | 270.20 | 224.10 | 242.80 | 0.00 | - | 100 | 649 | 23.86% |
| RUT221216P02250000 | 2021-07-12 11:57AM EDT | 2,250.00 | 230.50 | 248.10 | 266.90 | 0.00 | - | 1 | 263 | 23.46% |
| RUT221216P02300000 | 2021-06-30 1:53PM EDT | 2,300.00 | 238.16 | 273.90 | 292.90 | 0.00 | - | 15 | 265 | 23.10% |
| RUT221216P02350000 | 2021-06-15 2:34PM EDT | 2,350.00 | 267.16 | 312.00 | 336.00 | 0.00 | - | 2 | 0 | 24.23% |
| RUT221216P02400000 | 2021-06-15 2:34PM EDT | 2,400.00 | 292.13 | 342.50 | 366.50 | 0.00 | - | - | 0 | 24.02% |
| RUT221216P02450000 | 2020-12-14 4:40PM EDT | 2,450.00 | 607.00 | 468.50 | 491.50 | 0.00 | - | - | 9 | 32.83% |
| RUT221216P02500000 | 2021-03-04 1:14PM EDT | 2,500.00 | 491.60 | 356.90 | 456.90 | 0.00 | - | 2 | 5 | 26.12% |
| RUT221216P02600000 | 2021-03-04 11:03AM EDT | 2,600.00 | 553.00 | 422.70 | 522.70 | 0.00 | - | - | 1 | 25.36% |
| RUT221216P02700000 | 2021-03-04 11:08AM EDT | 2,700.00 | 631.00 | 494.90 | 594.90 | 0.00 | - | - | 6 | 24.79% |
© 2021 Verizon Media. All rights reserved.
