Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,289.30+13.39 (+0.59%)
As of 1:45PM EDT. Market open.
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 67.33% |
| 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 | 525.00 | 549.00 | 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 | 2020-10-12 10:03AM EDT | 1,450.00 | 381.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216C01500000 | 2020-10-12 10:03AM EDT | 1,500.00 | 384.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT221216C01550000 | 2020-09-11 12:04PM EDT | 1,550.00 | 185.04 | 251.50 | 274.00 | 0.00 | - | 4 | 44 | 0.00% |
| RUT221216C01600000 | 2020-10-08 9:32AM EDT | 1,600.00 | 233.90 | 223.00 | 245.00 | 0.00 | - | 1 | 501 | 0.00% |
| 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 | 35.74% |
| RUT221216C01750000 | 2020-12-30 10:40AM EDT | 1,750.00 | 385.74 | 494.80 | 513.10 | 0.00 | - | 8 | 23 | 0.00% |
| RUT221216C01800000 | 2020-11-10 11:54AM EDT | 1,800.00 | 166.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUT221216C01850000 | 2020-06-22 11:00AM EDT | 1,850.00 | 60.00 | 66.50 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C01900000 | 2021-05-27 10:20AM EDT | 1,900.00 | 467.04 | 492.20 | 512.90 | 0.00 | - | 100 | 436 | 30.85% |
| RUT221216C01950000 | 2021-04-28 12:39PM EDT | 1,950.00 | 470.72 | 383.10 | 462.20 | 0.00 | - | 1 | 13 | 28.47% |
| RUT221216C02000000 | 2021-02-08 11:28AM EDT | 2,000.00 | 452.77 | 454.40 | 473.70 | 0.00 | - | 8 | 577 | 33.62% |
| RUT221216C02050000 | 2021-02-08 11:28AM EDT | 2,050.00 | 420.77 | 422.40 | 441.60 | 0.00 | - | 8 | 20 | 33.17% |
| RUT221216C02100000 | 2021-04-20 2:33PM EDT | 2,100.00 | 282.24 | 276.00 | 345.80 | 0.00 | - | 2 | 134 | 25.47% |
| RUT221216C02150000 | 2021-01-26 11:18AM EDT | 2,150.00 | 303.80 | 282.00 | 377.60 | 0.00 | - | 100 | 100 | 31.92% |
| RUT221216C02200000 | 2021-04-05 12:23PM EDT | 2,200.00 | 282.80 | 250.00 | 274.00 | 0.00 | - | 2 | 312 | 23.55% |
| RUT221216C02250000 | 2020-10-28 3:00PM EDT | 2,250.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT221216C02300000 | 2021-06-04 3:03PM EDT | 2,300.00 | 222.80 | 226.90 | 246.90 | 0.00 | - | 5 | 371 | 25.66% |
| RUT221216C02350000 | 2021-03-30 9:34AM EDT | 2,350.00 | 177.50 | 214.20 | 232.20 | 0.00 | - | 2 | 18 | 26.32% |
| RUT221216C02400000 | 2020-10-21 10:57AM EDT | 2,400.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT221216C02450000 | 2021-03-12 4:56PM EDT | 2,450.00 | 252.34 | 146.00 | 162.00 | 0.00 | - | 4 | 56 | 23.01% |
| RUT221216C02500000 | 2021-05-07 10:20AM EDT | 2,500.00 | 135.10 | 130.00 | 144.60 | 0.00 | - | 1 | 0 | 22.92% |
| RUT221216C02600000 | 2021-05-06 1:23PM EDT | 2,600.00 | 91.00 | 100.10 | 111.60 | 0.00 | - | 1 | 5 | 22.46% |
| RUT221216C02800000 | 2021-03-19 9:34AM EDT | 2,800.00 | 98.00 | 52.00 | 92.00 | 0.00 | - | 1 | 0 | 25.34% |
| RUT221216C02850000 | 2021-03-19 9:34AM EDT | 2,850.00 | 87.00 | 34.00 | 74.00 | 0.00 | - | 1 | 1 | 24.19% |
| RUT221216C03000000 | 2021-05-14 3:10PM EDT | 3,000.00 | 28.50 | 35.00 | 43.00 | 0.00 | - | 150 | 500 | 22.66% |
| RUT221216C03350000 | 2021-02-25 11:55AM EDT | 3,350.00 | 29.50 | 10.50 | 20.50 | 0.00 | - | - | 5 | 23.58% |
| RUT221216C03400000 | 2021-02-25 11:55AM EDT | 3,400.00 | 26.50 | 9.00 | 19.00 | 0.00 | - | - | 5 | 23.84% |
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 | 74.30% |
| RUT221216P00500000 | 2020-10-28 12:28PM EDT | 500.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| 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 | 9.50 | 16.40 | 0.00 | - | 1 | 26 | 62.61% |
| RUT221216P00750000 | 2021-03-10 12:46PM EDT | 750.00 | 12.46 | 4.00 | 14.00 | 0.00 | - | 1 | 15 | 55.41% |
| RUT221216P00800000 | 2021-03-10 12:46PM EDT | 800.00 | 14.71 | 5.50 | 15.50 | 0.00 | - | 1 | 4 | 53.88% |
| RUT221216P00850000 | 2020-11-05 4:09PM EDT | 850.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUT221216P00900000 | 2020-11-05 4:09PM EDT | 900.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUT221216P00950000 | 2021-03-08 3:36PM EDT | 950.00 | 29.00 | 11.50 | 21.50 | 0.00 | - | 1 | 2 | 52.86% |
| RUT221216P01000000 | 2021-02-19 4:50PM EDT | 1,000.00 | 33.93 | 9.00 | 49.00 | 0.00 | - | 10 | 1,023 | 53.73% |
| RUT221216P01050000 | 2021-01-19 1:09AM EDT | 1,050.00 | 44.20 | 31.50 | 45.10 | 0.00 | - | - | 10 | 54.69% |
| RUT221216P01100000 | 2020-11-10 11:20AM EDT | 1,100.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT221216P01150000 | 2020-12-17 11:34AM EDT | 1,150.00 | 55.07 | 35.70 | 60.10 | 0.00 | - | 30 | 27 | 52.40% |
| RUT221216P01200000 | 2021-06-17 12:23PM EDT | 1,200.00 | 23.50 | 16.50 | 26.00 | 0.00 | - | 1 | 165 | 42.27% |
| RUT221216P01250000 | 2021-05-18 4:13PM EDT | 1,250.00 | 32.00 | 23.60 | 0.00 | 0.00 | - | 25 | 2,746 | 12.50% |
| RUT221216P01300000 | 2021-04-12 11:37AM EDT | 1,300.00 | 41.66 | 35.50 | 45.00 | 0.00 | - | 15 | 554 | 43.87% |
| RUT221216P01350000 | 2020-12-10 2:55PM EDT | 1,350.00 | 81.50 | 64.00 | 74.00 | 0.00 | - | 100 | 100 | 48.69% |
| RUT221216P01400000 | 2020-10-07 12:43PM EDT | 1,400.00 | 154.50 | 130.00 | 145.50 | 0.00 | - | 75 | 112 | 58.81% |
| RUT221216P01450000 | 2021-04-22 11:36AM EDT | 1,450.00 | 52.00 | 47.00 | 57.00 | 0.00 | - | 2 | 30 | 39.94% |
| RUT221216P01500000 | 2021-05-05 3:21PM EDT | 1,500.00 | 60.00 | 46.00 | 56.00 | 0.00 | - | 5 | 0 | 37.47% |
| 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 | 45.60 | 61.00 | 0.00 | - | 2 | 1,053 | 34.18% |
| RUT221216P01650000 | 2021-04-23 9:44AM EDT | 1,650.00 | 82.50 | 76.00 | 86.00 | 0.00 | - | 1 | 294 | 36.59% |
| RUT221216P01700000 | 2020-10-14 1:18PM EDT | 1,700.00 | 226.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT221216P01750000 | 2020-07-09 5:07PM EDT | 1,750.00 | 609.00 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| RUT221216P01800000 | 2021-06-24 11:30AM EDT | 1,800.00 | 84.01 | 78.50 | 88.50 | -7.40 | -8.10% | 28 | 550 | 30.37% |
| RUT221216P01850000 | 2021-03-12 2:24PM EDT | 1,850.00 | 144.10 | 123.00 | 139.00 | 0.00 | - | 50 | 125 | 35.28% |
| RUT221216P01900000 | 2021-05-27 11:31AM EDT | 1,900.00 | 126.33 | 99.00 | 109.00 | 0.00 | - | 670 | 2,022 | 28.92% |
| RUT221216P02000000 | 2021-06-10 10:03AM EDT | 2,000.00 | 137.30 | 121.00 | 136.50 | 0.00 | - | 140 | 1,346 | 27.90% |
| RUT221216P02100000 | 2021-06-21 1:21PM EDT | 2,100.00 | 157.20 | 149.00 | 167.60 | -18.17 | -10.36% | 150 | 924 | 26.75% |
| RUT221216P02150000 | 2021-03-08 10:56AM EDT | 2,150.00 | 281.25 | 214.50 | 238.50 | 0.00 | - | 4 | 100 | 31.97% |
| RUT221216P02300000 | 2021-06-21 1:03PM EDT | 2,300.00 | 257.50 | 224.40 | 244.10 | 0.00 | - | 18 | 273 | 24.31% |
| RUT221216P02350000 | 2021-06-15 2:34PM EDT | 2,350.00 | 267.16 | 246.20 | 266.40 | 0.00 | - | 2 | 2 | 23.65% |
| RUT221216P02450000 | 2020-12-14 4:40PM EDT | 2,450.00 | 607.00 | 468.50 | 491.50 | 0.00 | - | 5 | 9 | 40.25% |
| RUT221216P02500000 | 2021-03-04 1:14PM EDT | 2,500.00 | 491.60 | 356.90 | 456.90 | 0.00 | - | 2 | 5 | 33.40% |
| RUT221216P02600000 | 2021-03-04 11:03AM EDT | 2,600.00 | 553.00 | 422.70 | 522.70 | 0.00 | - | - | 1 | 33.13% |
| RUT221216P02700000 | 2021-03-04 11:08AM EDT | 2,700.00 | 631.00 | 494.90 | 594.90 | 0.00 | - | - | 6 | 33.14% |
© 2021 Verizon Media. All rights reserved.
