Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230915C01000000 | 2022-12-13 12:08PM EST | 1,000.00 | 857.51 | 889.50 | 897.70 | 0.00 | - | - | 0 | 0.00% |
| RUT230915C01300000 | 2022-11-01 8:32AM EST | 1,300.00 | 629.22 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| RUT230915C01350000 | 2022-11-01 8:32AM EST | 1,350.00 | 587.06 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| RUT230915C01500000 | 2023-01-19 3:04PM EST | 1,500.00 | 407.37 | 449.80 | 458.40 | 0.00 | - | 18 | 18 | 35.99% |
| RUT230915C01530000 | 2022-12-13 10:26AM EST | 1,530.00 | 410.50 | 408.60 | 416.70 | 0.00 | - | - | 4 | 30.95% |
| RUT230915C01550000 | 2023-01-10 3:56PM EST | 1,550.00 | 352.18 | 406.60 | 415.00 | 0.00 | - | 1 | 201 | 34.38% |
| RUT230915C01570000 | 2022-12-13 10:26AM EST | 1,570.00 | 379.40 | 375.70 | 383.10 | 0.00 | - | - | 4 | 30.15% |
| RUT230915C01600000 | 2022-12-30 12:05PM EST | 1,600.00 | 271.00 | 364.60 | 372.90 | 0.00 | - | 4 | 7 | 32.90% |
| RUT230915C01650000 | 2022-12-16 2:11PM EST | 1,650.00 | 244.36 | 321.20 | 324.80 | 0.00 | - | 1 | 1 | 29.95% |
| RUT230915C01660000 | 2022-12-16 2:11PM EST | 1,660.00 | 238.00 | 313.50 | 317.20 | 0.00 | - | 1 | 1 | 29.78% |
| RUT230915C01680000 | 2022-10-18 11:38AM EST | 1,680.00 | 261.54 | 290.40 | 295.10 | 0.00 | - | - | 100 | 27.98% |
| RUT230915C01700000 | 2023-01-18 10:51AM EST | 1,700.00 | 290.49 | 286.50 | 289.30 | 0.00 | - | 5 | 337 | 29.46% |
| RUT230915C01750000 | 2023-01-23 11:54AM EST | 1,750.00 | 245.44 | 248.70 | 251.40 | 0.00 | - | 2 | 127 | 28.16% |
| RUT230915C01760000 | 2022-10-06 1:51PM EST | 1,760.00 | 207.18 | 229.90 | 234.30 | 0.00 | - | 34 | 28 | 26.12% |
| RUT230915C01770000 | 2023-01-12 1:02PM EST | 1,770.00 | 226.00 | 234.20 | 236.70 | 0.00 | - | 5 | 8 | 27.65% |
| RUT230915C01780000 | 2023-01-03 11:00AM EST | 1,780.00 | 167.04 | 227.00 | 229.50 | 0.00 | - | 16 | 125 | 27.40% |
| RUT230915C01800000 | 2023-01-23 9:35AM EST | 1,800.00 | 197.07 | 212.90 | 215.30 | 0.00 | - | 14 | 470 | 26.90% |
| RUT230915C01820000 | 2022-12-15 10:55AM EST | 1,820.00 | 162.83 | 200.30 | 203.40 | 0.00 | - | 120 | 124 | 26.74% |
| RUT230915C01830000 | 2022-12-22 3:08PM EST | 1,830.00 | 131.97 | 176.10 | 178.80 | 0.00 | - | 3 | 0 | 23.43% |
| RUT230915C01840000 | 2022-11-30 11:51AM EST | 1,840.00 | 191.90 | 131.80 | 136.80 | 0.00 | - | - | 5 | 17.13% |
| RUT230915C01850000 | 2023-01-11 1:35PM EST | 1,850.00 | 158.75 | 179.20 | 181.40 | 0.00 | - | 14 | 631 | 25.68% |
| RUT230915C01860000 | 2022-12-06 2:38PM EST | 1,860.00 | 159.40 | 112.40 | 114.80 | 0.00 | - | 4 | 24 | 15.28% |
| RUT230915C01880000 | 2023-01-19 1:49PM EST | 1,880.00 | 137.51 | 160.10 | 162.10 | 0.00 | - | 450 | 451 | 24.96% |
| RUT230915C01890000 | 2023-01-17 11:21AM EST | 1,890.00 | 156.70 | 154.00 | 155.90 | 0.00 | - | 11 | 60 | 24.72% |
| RUT230915C01900000 | 2023-01-24 1:31PM EST | 1,900.00 | 147.46 | 148.00 | 149.80 | 0.00 | - | 600 | 686 | 24.49% |
| RUT230915C01910000 | 2022-09-19 2:23PM EST | 1,910.00 | 165.57 | 123.30 | 126.30 | 0.00 | - | - | 21 | 21.37% |
| RUT230915C01920000 | 2022-12-09 2:25PM EST | 1,920.00 | 129.36 | 101.70 | 104.60 | 0.00 | - | 3 | 37 | 18.53% |
| RUT230915C01930000 | 2022-10-31 10:54AM EST | 1,930.00 | 179.40 | 141.30 | 144.10 | 0.00 | - | - | 5 | 25.77% |
| RUT230915C01940000 | 2022-12-06 11:03AM EST | 1,940.00 | 129.60 | 79.10 | 80.90 | 0.00 | - | 26 | 51 | 16.05% |
| RUT230915C01950000 | 2023-01-20 1:16PM EST | 1,950.00 | 101.70 | 119.50 | 121.00 | 0.00 | - | 100 | 209 | 23.35% |
| RUT230915C01970000 | 2022-11-04 10:27AM EST | 1,970.00 | 125.80 | 148.80 | 152.40 | 0.00 | - | 7 | 12 | 29.86% |
| RUT230915C01980000 | 2022-11-02 9:36AM EST | 1,980.00 | 138.80 | 139.20 | 141.90 | 0.00 | - | - | 21 | 28.78% |
| RUT230915C02000000 | 2023-01-26 9:53AM EST | 2,000.00 | 91.60 | 93.90 | 95.40 | -0.28 | -0.30% | 6 | 764 | 22.29% |
| RUT230915C02020000 | 2022-11-29 3:17PM EST | 2,020.00 | 108.90 | 61.10 | 63.50 | 0.00 | - | 15 | 17 | 18.00% |
| RUT230915C02030000 | 2022-11-28 3:19PM EST | 2,030.00 | 102.10 | 46.90 | 49.80 | 0.00 | - | 5 | 7 | 16.09% |
| RUT230915C02040000 | 2022-11-30 12:37PM EST | 2,040.00 | 92.60 | 54.80 | 59.30 | 0.00 | - | - | 20 | 18.32% |
| RUT230915C02050000 | 2022-12-19 2:04PM EST | 2,050.00 | 50.60 | 66.90 | 68.30 | 0.00 | - | 50 | 74 | 20.44% |
| RUT230915C02060000 | 2022-10-06 1:51PM EST | 2,060.00 | 80.68 | 93.20 | 96.60 | 0.00 | - | 34 | 34 | 25.89% |
| RUT230915C02070000 | 2022-11-29 3:17PM EST | 2,070.00 | 90.00 | 47.30 | 49.40 | 0.00 | - | 5 | 15 | 18.01% |
| RUT230915C02080000 | 2023-01-25 3:50PM EST | 2,080.00 | 58.20 | 60.10 | 61.50 | 0.00 | - | 37 | 72 | 20.74% |
| RUT230915C02090000 | 2022-12-06 9:51AM EST | 2,090.00 | 76.60 | 36.40 | 37.80 | 0.00 | - | 7 | 10 | 16.69% |
| RUT230915C02100000 | 2023-01-17 1:22PM EST | 2,100.00 | 60.00 | 53.10 | 54.40 | 0.00 | - | 29 | 277 | 20.38% |
| RUT230915C02110000 | 2022-12-21 11:20AM EST | 2,110.00 | 46.40 | 46.10 | 48.00 | 0.00 | - | - | 8 | 19.61% |
| RUT230915C02140000 | 2023-01-26 9:31AM EST | 2,140.00 | 45.90 | 40.80 | 42.00 | -25.00 | -35.26% | 12 | 10 | 19.71% |
| RUT230915C02150000 | 2022-12-12 11:28AM EST | 2,150.00 | 52.38 | 40.20 | 41.60 | 0.00 | - | 50 | 62 | 20.05% |
| RUT230915C02160000 | 2023-01-26 9:31AM EST | 2,160.00 | 40.10 | 35.50 | 36.60 | -35.30 | -46.82% | 2 | 184 | 19.40% |
| RUT230915C02200000 | 2023-01-12 10:19AM EST | 2,200.00 | 32.00 | 26.50 | 27.60 | 0.00 | - | 75 | 266 | 18.87% |
| RUT230915C02250000 | 2023-01-12 10:57AM EST | 2,250.00 | 22.90 | 17.90 | 18.90 | 0.00 | - | 50 | 954 | 18.29% |
| RUT230915C02300000 | 2022-12-29 9:50AM EST | 2,300.00 | 10.97 | 11.90 | 12.80 | 0.00 | - | - | 3 | 17.86% |
| RUT230915C02350000 | 2023-01-20 11:44AM EST | 2,350.00 | 7.40 | 7.80 | 8.50 | 0.00 | - | 20 | 157 | 17.51% |
| RUT230915C02400000 | 2022-12-20 11:44AM EST | 2,400.00 | 7.50 | 5.30 | 5.60 | 0.00 | - | 1 | 575 | 17.25% |
| RUT230915C02450000 | 2023-01-26 11:19AM EST | 2,450.00 | 3.50 | 3.30 | 4.10 | -0.71 | -16.86% | 3 | 3 | 17.40% |
| RUT230915C02500000 | 2022-12-28 1:44PM EST | 2,500.00 | 3.00 | 2.15 | 2.95 | 0.00 | - | 4 | 3 | 17.50% |
| RUT230915C02550000 | 2023-01-25 11:32AM EST | 2,550.00 | 2.20 | 1.40 | 2.15 | 0.00 | - | 3 | 3 | 17.65% |
| RUT230915C02600000 | 2022-12-28 1:44PM EST | 2,600.00 | 1.80 | 0.95 | 1.65 | 0.00 | - | 2 | 1 | 17.92% |
| RUT230915C02650000 | 2022-12-28 1:44PM EST | 2,650.00 | 1.33 | 0.65 | 1.30 | 0.00 | - | 1 | 1 | 18.24% |
| RUT230915C02700000 | 2022-11-11 10:31AM EST | 2,700.00 | 10.63 | 1.90 | 2.95 | 0.00 | - | 1 | 1 | 21.45% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230915P00950000 | 2023-01-23 3:32PM EST | 950.00 | 3.60 | 2.95 | 3.70 | 0.00 | - | 10 | 428 | 43.09% |
| RUT230915P01000000 | 2023-01-20 1:57PM EST | 1,000.00 | 4.56 | 3.60 | 4.40 | 0.00 | - | 1 | 3 | 41.35% |
| RUT230915P01050000 | 2022-11-11 10:01AM EST | 1,050.00 | 11.00 | 10.20 | 11.90 | 0.00 | - | 238 | 238 | 46.39% |
| RUT230915P01100000 | 2022-11-11 11:45AM EST | 1,100.00 | 13.60 | 12.50 | 14.20 | 0.00 | - | 47 | 52 | 44.97% |
| RUT230915P01150000 | 2023-01-26 2:59PM EST | 1,150.00 | 7.00 | 6.50 | 7.20 | -12.80 | -64.65% | 2,000 | 15 | 36.39% |
| RUT230915P01200000 | 2022-11-11 12:34PM EST | 1,200.00 | 18.80 | 18.40 | 20.20 | 0.00 | - | 246 | 341 | 42.39% |
| RUT230915P01250000 | 2023-01-25 3:04PM EST | 1,250.00 | 10.00 | 9.50 | 10.20 | 0.00 | - | 2 | 200 | 33.49% |
| RUT230915P01300000 | 2023-01-26 10:18AM EST | 1,300.00 | 11.78 | 11.40 | 12.10 | -15.91 | -57.46% | 1 | 73 | 32.08% |
| RUT230915P01350000 | 2023-01-05 10:58AM EST | 1,350.00 | 30.00 | 13.80 | 14.50 | 0.00 | - | 22 | 597 | 30.79% |
| RUT230915P01400000 | 2023-01-26 4:03PM EST | 1,400.00 | 17.10 | 16.70 | 17.40 | -2.90 | -14.50% | 200 | 1,389 | 29.53% |
| RUT230915P01450000 | 2023-01-24 3:33PM EST | 1,450.00 | 22.02 | 20.10 | 20.90 | 0.00 | - | 2 | 327 | 28.32% |
| RUT230915P01460000 | 2022-09-22 11:35AM EST | 1,460.00 | 82.00 | 76.40 | 80.00 | 0.00 | - | - | 6 | 45.10% |
| RUT230915P01470000 | 2022-11-23 10:27AM EST | 1,470.00 | 46.37 | 48.50 | 50.80 | 0.00 | - | 2 | 6 | 36.73% |
| RUT230915P01490000 | 2023-01-03 11:46AM EST | 1,490.00 | 54.99 | 23.40 | 24.30 | 0.00 | - | 1 | 71 | 27.40% |
| RUT230915P01500000 | 2023-01-24 3:33PM EST | 1,500.00 | 26.77 | 24.30 | 25.20 | 0.00 | - | 2 | 280 | 27.16% |
| RUT230915P01510000 | 2022-12-15 2:13PM EST | 1,510.00 | 61.18 | 30.60 | 31.60 | 0.00 | - | 5 | 107 | 28.67% |
| RUT230915P01520000 | 2022-12-15 2:13PM EST | 1,520.00 | 63.40 | 31.90 | 32.80 | 0.00 | - | 2 | 6 | 28.46% |
| RUT230915P01530000 | 2022-12-15 2:13PM EST | 1,530.00 | 65.78 | 33.10 | 34.30 | 0.00 | - | 3 | 14 | 28.33% |
| RUT230915P01540000 | 2022-12-01 1:05PM EST | 1,540.00 | 52.17 | 59.20 | 63.40 | 0.00 | - | - | 40 | 35.43% |
| RUT230915P01550000 | 2023-01-24 3:33PM EST | 1,550.00 | 32.58 | 29.50 | 30.40 | 0.00 | - | 2 | 363 | 26.03% |
| RUT230915P01560000 | 2022-10-17 11:50AM EST | 1,560.00 | 105.00 | 73.80 | 75.90 | 0.00 | - | - | 7 | 37.04% |
| RUT230915P01570000 | 2022-10-05 11:23AM EST | 1,570.00 | 106.65 | 87.10 | 89.60 | 0.00 | - | 180 | 180 | 39.42% |
| RUT230915P01580000 | 2023-01-26 10:18AM EST | 1,580.00 | 34.68 | 33.20 | 34.00 | -20.48 | -37.13% | 1 | 2 | 25.36% |
| RUT230915P01600000 | 2023-01-24 3:33PM EST | 1,600.00 | 39.41 | 35.80 | 36.70 | 0.00 | - | 2 | 409 | 24.94% |
| RUT230915P01610000 | 2022-12-29 11:32AM EST | 1,610.00 | 79.54 | 37.20 | 38.20 | 0.00 | - | 5 | 12 | 24.74% |
| RUT230915P01620000 | 2022-12-16 1:32PM EST | 1,620.00 | 94.49 | 46.80 | 48.20 | 0.00 | - | 3 | 3 | 26.62% |
| RUT230915P01630000 | 2023-01-19 11:37AM EST | 1,630.00 | 62.40 | 40.20 | 41.20 | 0.00 | - | - | 8 | 24.32% |
| RUT230915P01640000 | 2023-01-19 10:21AM EST | 1,640.00 | 62.10 | 41.70 | 42.70 | 0.00 | - | 8 | 146 | 24.09% |
| RUT230915P01650000 | 2023-01-20 1:56PM EST | 1,650.00 | 56.90 | 43.30 | 44.40 | 0.00 | - | 9 | 639 | 23.89% |
| RUT230915P01660000 | 2023-01-18 11:54AM EST | 1,660.00 | 59.90 | 45.00 | 46.10 | 0.00 | - | 6 | 21 | 23.68% |
| RUT230915P01670000 | 2023-01-12 11:54AM EST | 1,670.00 | 63.95 | 46.80 | 47.80 | 0.00 | - | 2 | 2 | 23.45% |
| RUT230915P01680000 | 2022-12-07 12:31PM EST | 1,680.00 | 96.60 | 85.50 | 88.10 | 0.00 | - | - | 9 | 31.27% |
| RUT230915P01690000 | 2023-01-12 11:51AM EST | 1,690.00 | 68.66 | 50.40 | 51.50 | 0.00 | - | 1 | 35 | 23.03% |
| RUT230915P01700000 | 2023-01-23 11:20AM EST | 1,700.00 | 60.00 | 52.40 | 53.40 | 0.00 | - | 50 | 126 | 22.80% |
| RUT230915P01710000 | 2023-01-12 11:51AM EST | 1,710.00 | 73.68 | 54.40 | 55.40 | 0.00 | - | 1 | 9 | 22.59% |
| RUT230915P01720000 | 2022-12-07 9:32AM EST | 1,720.00 | 109.80 | 109.50 | 112.00 | 0.00 | - | 2 | 31 | 32.97% |
| RUT230915P01730000 | 2023-01-26 10:18AM EST | 1,730.00 | 61.23 | 58.50 | 59.70 | -3.07 | -4.77% | 1 | 15 | 22.17% |
| RUT230915P01740000 | 2023-01-13 3:40PM EST | 1,740.00 | 72.00 | 60.70 | 61.90 | 0.00 | - | - | 1 | 21.95% |
| RUT230915P01750000 | 2023-01-25 2:26PM EST | 1,750.00 | 68.92 | 63.00 | 64.10 | 0.00 | - | 1 | 372 | 21.71% |
| RUT230915P01760000 | 2022-12-19 11:35AM EST | 1,760.00 | 141.80 | 87.10 | 88.60 | 0.00 | - | 12 | 38 | 25.65% |
| RUT230915P01770000 | 2022-12-01 1:05PM EST | 1,770.00 | 106.19 | 130.50 | 134.70 | 0.00 | - | 20 | 30 | 33.26% |
| RUT230915P01780000 | 2023-01-03 11:00AM EST | 1,780.00 | 135.06 | 70.30 | 71.40 | 0.00 | - | 16 | 24 | 21.04% |
| RUT230915P01790000 | 2022-11-03 9:22AM EST | 1,790.00 | 167.09 | 108.00 | 111.30 | 0.00 | - | - | 5 | 27.53% |
| RUT230915P01800000 | 2023-01-23 9:35AM EST | 1,800.00 | 92.25 | 75.50 | 76.60 | 0.00 | - | 14 | 35 | 20.58% |
| RUT230915P01810000 | 2022-11-28 11:16AM EST | 1,810.00 | 133.50 | 164.10 | 166.00 | 0.00 | - | 2 | 12 | 35.50% |
| RUT230915P01820000 | 2022-11-29 1:38PM EST | 1,820.00 | 140.90 | 153.10 | 156.50 | 0.00 | - | - | 7 | 33.01% |
| RUT230915P01830000 | 2023-01-26 3:46PM EST | 1,830.00 | 86.10 | 84.00 | 85.20 | -4.20 | -4.65% | 25 | 39 | 19.89% |
| RUT230915P01840000 | 2022-12-22 12:02PM EST | 1,840.00 | 180.30 | 105.40 | 107.40 | 0.00 | - | - | 26 | 22.95% |
| RUT230915P01850000 | 2023-01-25 10:44AM EST | 1,850.00 | 108.45 | 90.20 | 91.40 | 0.00 | - | 76 | 775 | 19.42% |
| RUT230915P01870000 | 2022-12-07 9:37AM EST | 1,870.00 | 162.50 | 172.60 | 175.40 | 0.00 | - | 7 | 17 | 31.94% |
| RUT230915P01880000 | 2023-01-24 2:27PM EST | 1,880.00 | 107.80 | 100.10 | 101.40 | 0.00 | - | 2 | 459 | 18.70% |
| RUT230915P01890000 | 2023-01-17 11:34AM EST | 1,890.00 | 122.90 | 103.60 | 105.00 | 0.00 | - | 7 | 85 | 18.46% |
| RUT230915P01900000 | 2023-01-23 11:54AM EST | 1,900.00 | 119.63 | 107.10 | 108.60 | 0.00 | - | 2 | 524 | 18.20% |
| RUT230915P01910000 | 2023-01-24 3:01PM EST | 1,910.00 | 118.20 | 111.00 | 112.40 | 0.00 | - | 7 | 64 | 17.95% |
| RUT230915P01920000 | 2022-12-07 11:07AM EST | 1,920.00 | 185.20 | 185.70 | 187.90 | 0.00 | - | - | 13 | 29.51% |
| RUT230915P01930000 | 2022-11-03 9:44AM EST | 1,930.00 | 228.70 | 158.80 | 162.30 | 0.00 | - | - | 35 | 24.35% |
| RUT230915P01950000 | 2023-01-26 1:25PM EST | 1,950.00 | 132.80 | 126.90 | 128.50 | -4.70 | -3.42% | 25 | 350 | 16.85% |
| RUT230915P01980000 | 2022-11-22 10:00AM EST | 1,980.00 | 213.10 | 248.20 | 251.70 | 0.00 | - | 48 | 54 | 34.22% |
| RUT230915P01990000 | 2022-11-01 2:25PM EST | 1,990.00 | 225.30 | 191.50 | 194.90 | 0.00 | - | 7 | 32 | 23.81% |
| RUT230915P02000000 | 2023-01-19 3:04PM EST | 2,000.00 | 192.35 | 149.70 | 151.50 | 0.00 | - | 18 | 41 | 15.35% |
| RUT230915P02010000 | 2022-10-31 12:23PM EST | 2,010.00 | 238.40 | 221.50 | 226.00 | 0.00 | - | 16 | 21 | 26.87% |
| RUT230915P02080000 | 2022-12-15 1:37PM EST | 2,080.00 | 307.50 | 214.30 | 217.10 | 0.00 | - | - | 1 | 16.73% |
| RUT230915P02100000 | 2022-12-20 2:08PM EST | 2,100.00 | 334.31 | 257.50 | 260.50 | 0.00 | - | - | 2 | 22.11% |
| RUT230915P02250000 | 2022-12-29 3:53PM EST | 2,250.00 | 439.50 | 311.90 | 320.20 | 0.00 | - | 5 | 6 | 0.00% |
| RUT230915P02400000 | 2023-01-18 1:49PM EST | 2,400.00 | 477.97 | 444.20 | 453.10 | 0.00 | - | - | 1 | 0.00% |
| RUT230915P02450000 | 2023-01-18 1:49PM EST | 2,450.00 | 523.57 | 490.80 | 499.90 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
