Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C01400000 | 2022-09-01 3:15PM EDT | 1,400.00 | 579.85 | 460.50 | 484.50 | 0.00 | - | - | 1 | 35.93% |
| RUT241220C01500000 | 2022-09-23 1:07PM EDT | 1,500.00 | 400.00 | 397.50 | 421.50 | -114.30 | -22.22% | 1 | 2 | 34.50% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 58.97% |
| RUT241220C01650000 | 2022-09-23 9:53AM EDT | 1,650.00 | 332.07 | 311.50 | 335.50 | -18.43 | -5.26% | 2 | 3 | 32.54% |
| RUT241220C01700000 | 2022-09-22 3:30PM EDT | 1,700.00 | 328.92 | 285.00 | 309.00 | 0.00 | - | 2 | 2 | 31.91% |
| RUT241220C01750000 | 2022-09-20 1:09PM EDT | 1,750.00 | 330.00 | 260.00 | 284.00 | 0.00 | - | 3 | 3 | 31.32% |
| RUT241220C01800000 | 2022-09-23 3:07PM EDT | 1,800.00 | 239.18 | 236.00 | 260.00 | -95.08 | -28.44% | 500 | 104 | 30.73% |
| RUT241220C01850000 | 2022-09-22 12:38PM EDT | 1,850.00 | 252.59 | 213.00 | 237.00 | 0.00 | - | 250 | 356 | 30.14% |
| RUT241220C01900000 | 2022-08-30 1:11PM EDT | 1,900.00 | 308.24 | 195.50 | 211.50 | 0.00 | - | 80 | 619 | 29.19% |
| RUT241220C01950000 | 2022-04-07 12:13PM EDT | 1,950.00 | 378.50 | 244.00 | 268.00 | 0.00 | - | 1 | 3 | 36.32% |
| RUT241220C02000000 | 2022-09-22 3:30PM EDT | 2,000.00 | 188.92 | 157.00 | 173.00 | 0.00 | - | 1 | 1,009 | 28.20% |
| RUT241220C02100000 | 2022-01-25 12:05PM EDT | 2,100.00 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 38.87% |
| RUT241220C02150000 | 2022-01-18 1:14AM EDT | 2,150.00 | 365.00 | 285.50 | 309.50 | 0.00 | - | 1 | 0 | 45.74% |
| RUT241220C02200000 | 2022-09-23 1:46PM EDT | 2,200.00 | 105.50 | 99.50 | 109.50 | -102.00 | -49.16% | 1 | 401 | 26.28% |
| RUT241220C02300000 | 2022-09-21 2:47PM EDT | 2,300.00 | 126.22 | 77.00 | 87.00 | 0.00 | - | 1 | 3 | 25.66% |
| RUT241220C02350000 | 2022-08-17 12:57PM EDT | 2,350.00 | 180.00 | 100.10 | 116.10 | 0.00 | - | 1 | 10 | 30.03% |
| RUT241220C02400000 | 2022-08-11 10:27AM EDT | 2,400.00 | 164.70 | 108.00 | 124.00 | 0.00 | - | 150 | 229 | 31.86% |
| RUT241220C02450000 | 2022-05-05 12:42PM EDT | 2,450.00 | 100.50 | 99.50 | 109.50 | 0.00 | - | 1 | 14 | 31.08% |
| RUT241220C02500000 | 2022-05-04 3:01PM EDT | 2,500.00 | 103.00 | 88.50 | 98.50 | 0.00 | - | 2 | 4 | 30.61% |
| RUT241220C02550000 | 2022-04-08 10:41AM EDT | 2,550.00 | 150.00 | 65.00 | 75.00 | 0.00 | - | 1 | 1 | 28.42% |
| RUT241220C02600000 | 2022-08-15 3:08PM EDT | 2,600.00 | 115.00 | 50.00 | 90.00 | 0.00 | - | 10 | 14 | 31.16% |
| RUT241220C02650000 | 2022-08-29 9:32AM EDT | 2,650.00 | 72.00 | 29.00 | 39.00 | 0.00 | - | - | 2 | 24.45% |
| RUT241220C02700000 | 2022-08-30 10:52AM EDT | 2,700.00 | 60.00 | 25.00 | 35.00 | 0.00 | - | 1 | 305 | 24.38% |
| RUT241220C02750000 | 2022-08-26 9:43AM EDT | 2,750.00 | 71.00 | 21.50 | 31.50 | 0.00 | - | 1 | 13 | 24.34% |
| RUT241220C02800000 | 2022-08-26 1:57PM EDT | 2,800.00 | 55.00 | 18.50 | 28.50 | 0.00 | - | 2 | 316 | 24.34% |
| RUT241220C02850000 | 2022-08-26 2:13PM EDT | 2,850.00 | 48.50 | 16.00 | 26.00 | 0.00 | - | 3 | 6 | 24.38% |
| RUT241220C02900000 | 2022-08-26 10:55AM EDT | 2,900.00 | 46.00 | 13.50 | 23.50 | 0.00 | - | 1 | 97 | 24.37% |
| RUT241220C02950000 | 2022-08-26 9:42AM EDT | 2,950.00 | 44.50 | 11.50 | 21.50 | 0.00 | - | 1 | 1 | 24.42% |
| RUT241220C03000000 | 2022-08-08 12:15PM EDT | 3,000.00 | 35.00 | 17.00 | 27.00 | 0.00 | - | 2 | 155 | 26.26% |
| RUT241220C03150000 | 2022-08-17 9:45AM EDT | 3,150.00 | 33.00 | 13.50 | 23.50 | 0.00 | - | 1 | 62 | 26.97% |
| RUT241220C03200000 | 2022-08-04 10:52AM EDT | 3,200.00 | 20.00 | 5.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P01100000 | 2022-09-23 1:44PM EDT | 1,100.00 | 61.00 | 53.50 | 63.50 | +4.90 | +8.73% | 1 | 9 | 31.50% |
| RUT241220P01150000 | 2021-12-22 1:30PM EDT | 1,150.00 | 66.00 | 64.50 | 74.50 | 0.00 | - | - | 7 | 31.07% |
| RUT241220P01200000 | 2022-08-30 10:49AM EDT | 1,200.00 | 68.24 | 69.50 | 79.50 | 0.00 | - | 1 | 295 | 29.51% |
| RUT241220P01400000 | 2022-09-23 12:41PM EDT | 1,400.00 | 118.64 | 109.00 | 125.00 | +21.64 | +22.31% | 450 | 460 | 26.27% |
| RUT241220P01450000 | 2022-09-16 10:40AM EDT | 1,450.00 | 115.54 | 122.00 | 138.00 | 0.00 | - | 350 | 1,631 | 25.38% |
| RUT241220P01500000 | 2022-09-23 1:49PM EDT | 1,500.00 | 140.00 | 136.00 | 152.00 | +34.34 | +32.50% | 13 | 661 | 24.48% |
| RUT241220P01550000 | 2022-06-24 3:47PM EDT | 1,550.00 | 153.00 | 135.00 | 151.00 | 0.00 | - | 1 | 2 | 21.84% |
| RUT241220P01600000 | 2022-09-12 4:05PM EDT | 1,600.00 | 176.37 | 167.50 | 183.50 | +44.71 | +33.96% | 2 | 486 | 22.70% |
| RUT241220P01650000 | 2022-09-22 10:14AM EDT | 1,650.00 | 175.00 | 185.00 | 201.00 | 0.00 | - | 1 | 440 | 21.79% |
| RUT241220P01700000 | 2022-09-22 12:47PM EDT | 1,700.00 | 214.05 | 200.50 | 224.50 | +15.06 | +7.57% | 1 | 1,698 | 21.33% |
| RUT241220P01750000 | 2022-09-22 3:47PM EDT | 1,750.00 | 214.98 | 219.50 | 243.50 | 0.00 | - | 375 | 607 | 20.26% |
| RUT241220P01800000 | 2022-09-23 3:07PM EDT | 1,800.00 | 258.18 | 240.50 | 264.50 | +39.68 | +18.16% | 500 | 948 | 19.20% |
| RUT241220P01850000 | 2022-09-22 12:38PM EDT | 1,850.00 | 262.09 | 263.00 | 287.00 | 0.00 | - | 250 | 260 | 18.10% |
| RUT241220P01900000 | 2022-09-06 11:56AM EDT | 1,900.00 | 260.00 | 286.50 | 310.50 | 0.00 | - | 200 | 2,124 | 16.86% |
| RUT241220P01950000 | 2022-01-25 10:30AM EDT | 1,950.00 | 281.00 | 276.00 | 300.50 | 0.00 | - | - | 1 | 11.13% |
| RUT241220P02000000 | 2022-08-16 11:26AM EDT | 2,000.00 | 240.10 | 284.00 | 308.00 | 0.00 | - | 1 | 1,545 | 0.00% |
| RUT241220P02050000 | 2022-01-21 11:25AM EDT | 2,050.00 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220P02100000 | 2022-01-25 12:05PM EDT | 2,100.00 | 352.40 | 351.00 | 375.00 | 0.00 | - | - | 530 | 0.00% |
| RUT241220P02150000 | 2022-01-25 10:30AM EDT | 2,150.00 | 376.50 | 376.50 | 401.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT241220P02200000 | 2022-05-19 9:54AM EDT | 2,200.00 | 462.00 | 489.00 | 513.00 | 0.00 | - | 1 | 730 | 0.00% |
| RUT241220P02300000 | 2021-12-22 11:03AM EDT | 2,300.00 | 397.50 | 462.00 | 485.50 | 0.00 | - | - | 2 | 0.00% |
| RUT241220P02350000 | 2022-04-08 10:41AM EDT | 2,350.00 | 441.00 | 496.00 | 520.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220P02400000 | 2022-02-22 11:43AM EDT | 2,400.00 | 483.50 | 421.00 | 445.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT241220P02500000 | 2022-04-07 2:57PM EDT | 2,500.00 | 521.80 | 600.50 | 624.50 | 0.00 | - | - | 1 | 0.00% |
| RUT241220P02600000 | 2022-04-18 12:09AM EDT | 2,600.00 | 580.71 | 672.00 | 696.00 | 0.00 | - | - | 10 | 0.00% |
| RUT241220P02650000 | 2022-03-29 2:16PM EDT | 2,650.00 | 539.42 | 656.50 | 680.50 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
