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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C01500000 | 2022-06-17 1:15PM EDT | 1,500.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 53.14% |
| RUT241220C01650000 | 2022-06-28 1:02PM EDT | 1,650.00 | 354.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01700000 | 2022-06-28 11:29AM EDT | 1,700.00 | 331.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01750000 | 2022-06-24 3:53PM EDT | 1,750.00 | 314.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT241220C01800000 | 2022-05-26 1:38PM EDT | 1,800.00 | 339.00 | 263.50 | 287.50 | 0.00 | - | - | 1 | 29.77% |
| RUT241220C01850000 | 2022-06-02 10:05AM EDT | 1,850.00 | 329.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT241220C01900000 | 2022-06-24 2:48PM EDT | 1,900.00 | 230.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUT241220C01950000 | 2022-04-07 12:13PM EDT | 1,950.00 | 378.50 | 244.00 | 268.00 | 0.00 | - | 1 | 3 | 32.66% |
| RUT241220C02000000 | 2022-06-21 9:53AM EDT | 2,000.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT241220C02100000 | 2022-01-25 12:05PM EDT | 2,100.00 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 35.22% |
| RUT241220C02150000 | 2022-01-18 1:14AM EDT | 2,150.00 | 365.00 | 285.50 | 309.50 | 0.00 | - | 1 | 0 | 41.65% |
| RUT241220C02200000 | 2022-06-02 10:35AM EDT | 2,200.00 | 173.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220C02300000 | 2022-06-14 10:07AM EDT | 2,300.00 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220C02350000 | 2022-06-21 12:22PM EDT | 2,350.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT241220C02400000 | 2022-06-14 10:09AM EDT | 2,400.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT241220C02450000 | 2022-05-05 12:42PM EDT | 2,450.00 | 100.50 | 99.50 | 109.50 | 0.00 | - | 1 | 14 | 28.30% |
| RUT241220C02500000 | 2022-05-04 3:01PM EDT | 2,500.00 | 103.00 | 88.50 | 98.50 | 0.00 | - | 2 | 4 | 27.91% |
| RUT241220C02550000 | 2022-04-08 10:41AM EDT | 2,550.00 | 150.00 | 65.00 | 75.00 | 0.00 | - | 1 | 1 | 25.91% |
| RUT241220C02600000 | 2022-05-04 3:11PM EDT | 2,600.00 | 83.30 | 69.00 | 79.00 | 0.00 | - | 1 | 4 | 27.14% |
| RUT241220C02700000 | 2022-06-24 2:48PM EDT | 2,700.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| RUT241220C02750000 | 2022-03-17 9:39AM EDT | 2,750.00 | 100.00 | 75.00 | 85.00 | 0.00 | - | - | 2 | 29.99% |
| RUT241220C02800000 | 2022-03-17 9:38AM EDT | 2,800.00 | 89.00 | 66.50 | 76.50 | 0.00 | - | 1 | 318 | 29.58% |
| RUT241220C03000000 | 2022-04-26 12:53PM EDT | 3,000.00 | 40.51 | 19.50 | 29.50 | 0.00 | - | 141 | 154 | 24.63% |
| RUT241220C03150000 | 2022-06-16 11:21AM EDT | 3,150.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT241220C03200000 | 2022-06-16 11:21AM EDT | 3,200.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P01100000 | 2022-02-10 4:36PM EDT | 1,100.00 | 49.83 | 53.00 | 63.00 | 0.00 | - | 1 | 8 | 30.76% |
| RUT241220P01150000 | 2021-12-22 1:30PM EDT | 1,150.00 | 66.00 | 64.50 | 74.50 | 0.00 | - | - | 7 | 30.49% |
| RUT241220P01200000 | 2022-02-14 11:48AM EDT | 1,200.00 | 70.30 | 65.00 | 75.00 | 0.00 | - | 3 | 295 | 28.33% |
| RUT241220P01400000 | 2022-05-31 3:47PM EDT | 1,400.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| RUT241220P01450000 | 2022-05-16 12:05AM EDT | 1,450.00 | 128.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT241220P01500000 | 2022-06-17 1:25PM EDT | 1,500.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUT241220P01550000 | 2022-06-24 3:47PM EDT | 1,550.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT241220P01600000 | 2022-06-21 9:50AM EDT | 1,600.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT241220P01650000 | 2022-05-19 10:52AM EDT | 1,650.00 | 195.00 | 200.10 | 222.50 | 0.00 | - | 3 | 250 | 24.33% |
| RUT241220P01700000 | 2022-06-23 11:36AM EDT | 1,700.00 | 218.44 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.20% |
| RUT241220P01750000 | 2022-04-26 10:52AM EDT | 1,750.00 | 195.29 | 200.10 | 224.10 | 0.00 | - | 50 | 232 | 19.22% |
| RUT241220P01800000 | 2022-06-29 10:42AM EDT | 1,800.00 | 255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P01850000 | 2022-02-15 1:16PM EDT | 1,850.00 | 201.20 | 196.00 | 212.00 | 0.00 | - | - | 20 | 12.26% |
| RUT241220P01900000 | 2022-04-28 1:10PM EDT | 1,900.00 | 241.60 | 240.00 | 264.00 | 0.00 | - | 300 | 994 | 13.92% |
| RUT241220P01950000 | 2022-01-25 10:30AM EDT | 1,950.00 | 281.00 | 276.00 | 300.50 | 0.00 | - | - | 1 | 13.91% |
| RUT241220P02000000 | 2022-05-17 11:39AM EDT | 2,000.00 | 314.00 | 370.50 | 394.50 | 0.00 | - | 135 | 1,544 | 19.59% |
| 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 | 14.69% |
| 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.
