Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2023-01-11 9:31AM EST | 500.00 | 1,328.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT241220C01400000 | 2022-09-01 2:15PM EST | 1,400.00 | 579.85 | 456.00 | 480.00 | 0.00 | - | - | 1 | 0.00% |
| RUT241220C01500000 | 2022-09-23 12:07PM EST | 1,500.00 | 400.00 | 456.00 | 480.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 40.40% |
| RUT241220C01650000 | 2022-12-16 12:42PM EST | 1,650.00 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 24.43% |
| RUT241220C01700000 | 2022-12-21 11:50AM EST | 1,700.00 | 345.03 | 369.00 | 393.00 | 0.00 | - | 43 | 1,231 | 22.12% |
| RUT241220C01750000 | 2023-02-02 12:04PM EST | 1,750.00 | 441.71 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT241220C01800000 | 2022-12-28 10:20AM EST | 1,800.00 | 257.00 | 294.50 | 390.50 | 0.00 | - | 3 | 585 | 28.07% |
| RUT241220C01850000 | 2023-01-11 2:56PM EST | 1,850.00 | 282.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RUT241220C01900000 | 2023-01-26 11:09AM EST | 1,900.00 | 263.21 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT241220C01950000 | 2022-12-22 12:52PM EST | 1,950.00 | 191.68 | 227.00 | 251.00 | 0.00 | - | 1 | 3 | 21.73% |
| RUT241220C02000000 | 2023-02-03 9:35AM EST | 2,000.00 | 277.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| RUT241220C02050000 | 2023-01-05 12:37PM EST | 2,050.00 | 158.05 | 206.70 | 302.70 | 0.00 | - | 1 | 74 | 30.51% |
| RUT241220C02100000 | 2022-01-25 11:05AM EST | 2,100.00 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 27.66% |
| RUT241220C02150000 | 2023-01-26 11:09AM EST | 2,150.00 | 144.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| RUT241220C02200000 | 2023-02-03 3:45PM EST | 2,200.00 | 179.71 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| RUT241220C02250000 | 2022-10-24 12:50PM EST | 2,250.00 | 128.00 | 149.50 | 165.50 | 0.00 | - | 4 | 14 | 24.16% |
| RUT241220C02300000 | 2023-01-17 12:01PM EST | 2,300.00 | 113.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUT241220C02350000 | 2023-01-26 1:58PM EST | 2,350.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT241220C02400000 | 2022-08-11 9:27AM EST | 2,400.00 | 164.70 | 108.00 | 124.00 | 0.00 | - | 150 | 229 | 23.92% |
| RUT241220C02450000 | 2022-11-18 9:55AM EST | 2,450.00 | 106.50 | 56.00 | 66.00 | 0.00 | - | 3 | 19 | 18.80% |
| RUT241220C02500000 | 2022-11-08 3:59PM EST | 2,500.00 | 89.00 | 63.50 | 73.50 | 0.00 | - | 1 | 12 | 20.67% |
| RUT241220C02550000 | 2022-11-01 8:30AM EST | 2,550.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT241220C02600000 | 2023-01-31 1:39PM EST | 2,600.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220C02650000 | 2023-01-26 3:16PM EST | 2,650.00 | 26.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220C02700000 | 2022-08-30 9:52AM EST | 2,700.00 | 60.00 | 20.00 | 60.00 | 0.00 | - | 1 | 305 | 22.60% |
| RUT241220C02750000 | 2022-08-26 8:43AM EST | 2,750.00 | 71.00 | 21.50 | 31.50 | 0.00 | - | 1 | 13 | 19.18% |
| RUT241220C02800000 | 2022-11-14 1:31PM EST | 2,800.00 | 53.03 | 23.00 | 33.00 | 0.00 | - | 10 | 326 | 20.15% |
| RUT241220C02850000 | 2022-08-26 1:13PM EST | 2,850.00 | 48.50 | 16.00 | 26.00 | 0.00 | - | 3 | 6 | 19.57% |
| RUT241220C02900000 | 2022-08-26 9:55AM EST | 2,900.00 | 46.00 | 13.50 | 23.50 | 0.00 | - | 1 | 97 | 19.73% |
| RUT241220C02950000 | 2022-08-26 8:42AM EST | 2,950.00 | 44.50 | 11.50 | 21.50 | 0.00 | - | 1 | 1 | 19.93% |
| RUT241220C03000000 | 2023-01-23 12:07PM EST | 3,000.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| RUT241220C03100000 | 2022-12-28 10:45AM EST | 3,100.00 | 7.90 | 0.40 | 10.00 | 0.00 | - | - | 2 | 18.54% |
| RUT241220C03150000 | 2022-12-22 10:01AM EST | 3,150.00 | 8.00 | 0.40 | 10.00 | 0.00 | - | 1 | 61 | 19.05% |
| RUT241220C03200000 | 2022-12-30 11:48AM EST | 3,200.00 | 5.20 | 0.00 | 9.60 | 0.00 | - | 5 | 71 | 19.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2022-10-17 11:26AM EST | 500.00 | 8.44 | 1.40 | 10.50 | 0.00 | - | - | 250 | 50.92% |
| RUT241220P00600000 | 2022-10-17 10:54AM EST | 600.00 | 13.40 | 4.00 | 14.00 | 0.00 | - | - | 6,000 | 51.87% |
| RUT241220P00800000 | 2022-11-02 2:28PM EST | 800.00 | 19.60 | 11.50 | 19.50 | 0.00 | - | - | 3 | 43.24% |
| RUT241220P00900000 | 2022-12-15 9:30AM EST | 900.00 | 23.00 | 10.00 | 20.00 | 0.00 | - | 1 | 5 | 38.47% |
| RUT241220P01000000 | 2023-01-19 11:41AM EST | 1,000.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT241220P01100000 | 2023-01-23 9:30AM EST | 1,100.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT241220P01150000 | 2022-12-19 9:33AM EST | 1,150.00 | 51.11 | 30.50 | 40.50 | 0.00 | - | 7 | 0 | 33.91% |
| RUT241220P01200000 | 2022-12-14 12:31PM EST | 1,200.00 | 51.30 | 32.00 | 42.00 | 0.00 | - | 1 | 595 | 32.16% |
| RUT241220P01250000 | 2022-12-16 9:52AM EST | 1,250.00 | 64.00 | 37.50 | 47.50 | 0.00 | - | 3 | 121 | 31.32% |
| RUT241220P01350000 | 2023-01-31 1:24PM EST | 1,350.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUT241220P01400000 | 2022-12-16 10:08AM EST | 1,400.00 | 94.00 | 58.00 | 68.00 | 0.00 | - | 3 | 819 | 28.99% |
| RUT241220P01450000 | 2022-12-01 11:50AM EST | 1,450.00 | 85.99 | 93.00 | 103.00 | 0.00 | - | 475 | 1,260 | 32.20% |
| RUT241220P01500000 | 2023-01-30 10:51AM EST | 1,500.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT241220P01550000 | 2023-01-04 1:46PM EST | 1,550.00 | 117.06 | 49.60 | 89.60 | 0.00 | - | 70 | 149 | 26.08% |
| RUT241220P01600000 | 2022-12-27 3:47PM EST | 1,600.00 | 145.91 | 82.00 | 92.00 | 0.00 | - | 1 | 935 | 24.37% |
| RUT241220P01650000 | 2022-12-23 10:19AM EST | 1,650.00 | 158.93 | 109.00 | 125.00 | 0.00 | - | 1 | 1,493 | 26.31% |
| RUT241220P01700000 | 2023-02-02 10:23AM EST | 1,700.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 1.56% |
| RUT241220P01750000 | 2023-02-02 12:04PM EST | 1,750.00 | 106.93 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| RUT241220P01800000 | 2023-01-20 1:05PM EST | 1,800.00 | 168.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUT241220P01850000 | 2023-01-11 2:56PM EST | 1,850.00 | 193.22 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.78% |
| RUT241220P01900000 | 2023-01-27 12:50PM EST | 1,900.00 | 167.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUT241220P01950000 | 2022-10-11 2:27PM EST | 1,950.00 | 345.77 | 235.50 | 259.50 | 0.00 | - | 2 | 1 | 25.92% |
| RUT241220P02000000 | 2023-01-27 10:54AM EST | 2,000.00 | 212.18 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 0.00% |
| RUT241220P02050000 | 2022-01-21 10:25AM EST | 2,050.00 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 25.99% |
| RUT241220P02100000 | 2022-12-19 2:00PM EST | 2,100.00 | 370.60 | 286.50 | 310.50 | 0.00 | - | 2 | 532 | 22.44% |
| RUT241220P02150000 | 2022-12-19 3:49PM EST | 2,150.00 | 402.80 | 313.00 | 337.00 | 0.00 | - | 1 | 3 | 21.91% |
| RUT241220P02200000 | 2022-12-19 3:49PM EST | 2,200.00 | 433.90 | 340.50 | 364.50 | 0.00 | - | 1 | 730 | 21.32% |
| RUT241220P02250000 | 2022-12-19 1:45PM EST | 2,250.00 | 463.30 | 370.00 | 394.00 | 0.00 | - | - | 2 | 20.78% |
| RUT241220P02300000 | 2023-01-24 9:36AM EST | 2,300.00 | 387.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02350000 | 2022-04-08 9:41AM EST | 2,350.00 | 441.00 | 496.00 | 520.00 | 0.00 | - | 2 | 2 | 25.87% |
| RUT241220P02400000 | 2022-12-20 11:09AM EST | 2,400.00 | 554.48 | 476.00 | 500.00 | 0.00 | - | 1 | 2 | 19.98% |
| RUT241220P02500000 | 2022-12-20 11:09AM EST | 2,500.00 | 628.48 | 549.00 | 573.00 | 0.00 | - | 1 | 0 | 18.94% |
| RUT241220P02600000 | 2022-04-17 11:09PM EST | 2,600.00 | 580.71 | 672.00 | 696.00 | 0.00 | - | - | 10 | 23.55% |
| RUT241220P02650000 | 2022-03-29 1:16PM EST | 2,650.00 | 539.42 | 656.50 | 680.50 | 0.00 | - | - | 0 | 14.89% |
| RUT241220P02900000 | 2022-12-30 2:46PM EST | 2,900.00 | 957.60 | 764.50 | 860.50 | 0.00 | - | 1 | 502 | 0.00% |
| RUT241220P02950000 | 2022-12-22 3:09PM EST | 2,950.00 | 1,015.20 | 895.00 | 919.00 | 0.00 | - | - | 505 | 0.00% |
| RUT241220P03000000 | 2022-12-27 3:37PM EST | 3,000.00 | 1,043.10 | 902.00 | 926.00 | 0.00 | - | 5 | 507 | 0.00% |
| RUT241220P03050000 | 2022-12-27 3:30PM EST | 3,050.00 | 1,089.30 | 947.00 | 971.00 | 0.00 | - | 3 | 503 | 0.00% |
| RUT241220P03200000 | 2023-01-20 9:31AM EST | 3,200.00 | 1,168.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
