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 | 2023-12-01 11:13AM EST | 500.00 | 1,333.00 | 1,371.90 | 1,388.50 | 0.00 | - | 5 | 9 | 67.01% |
| RUT241220C00900000 | 2023-11-03 11:01AM EST | 900.00 | 895.60 | 981.90 | 997.50 | 0.00 | - | 10 | 10 | 46.23% |
| RUT241220C01200000 | 2023-08-02 11:03AM EST | 1,200.00 | 829.31 | 777.90 | 792.90 | 0.00 | - | - | 1 | 55.92% |
| RUT241220C01250000 | 2023-08-02 11:03AM EST | 1,250.00 | 786.75 | 733.90 | 748.90 | 0.00 | - | - | 1 | 53.74% |
| RUT241220C01350000 | 2023-07-12 11:10AM EST | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 51.96% |
| RUT241220C01400000 | 2023-08-08 2:34PM EST | 1,400.00 | 642.90 | 550.90 | 556.10 | 0.00 | - | 1 | 11 | 36.69% |
| RUT241220C01450000 | 2023-09-07 10:50AM EST | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2023-11-22 1:27PM EST | 1,500.00 | 390.25 | 460.90 | 475.20 | 0.00 | - | 4 | 142 | 34.61% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 63.85% |
| RUT241220C01650000 | 2023-11-24 11:55AM EST | 1,650.00 | 284.74 | 342.90 | 355.20 | 0.00 | - | 1 | 68 | 30.68% |
| RUT241220C01700000 | 2023-11-27 2:25PM EST | 1,700.00 | 246.20 | 307.60 | 315.50 | 0.00 | - | 2 | 1,987 | 29.15% |
| RUT241220C01750000 | 2023-11-24 12:33PM EST | 1,750.00 | 217.20 | 272.10 | 279.80 | 0.00 | - | 12 | 987 | 28.04% |
| RUT241220C01800000 | 2023-11-24 9:30AM EST | 1,800.00 | 179.16 | 238.60 | 246.00 | 0.00 | - | 1 | 6,434 | 27.01% |
| RUT241220C01850000 | 2023-11-16 3:16PM EST | 1,850.00 | 143.50 | 205.80 | 216.70 | 0.00 | - | 13 | 1,229 | 26.37% |
| RUT241220C01900000 | 2023-12-04 10:55AM EST | 1,900.00 | 172.17 | 176.70 | 188.30 | +50.05 | +40.98% | 400 | 1,289 | 25.61% |
| RUT241220C01950000 | 2023-11-17 2:35PM EST | 1,950.00 | 110.80 | 151.30 | 159.70 | 0.00 | - | 70 | 1,063 | 24.58% |
| RUT241220C02000000 | 2023-11-28 11:36AM EST | 2,000.00 | 86.80 | 127.00 | 135.70 | 0.00 | - | 4 | 3,726 | 23.90% |
| RUT241220C02050000 | 2023-12-01 11:28AM EST | 2,050.00 | 86.10 | 104.60 | 111.00 | 0.00 | - | 5 | 682 | 22.84% |
| RUT241220C02100000 | 2023-11-27 10:36AM EST | 2,100.00 | 54.25 | 87.40 | 89.50 | 0.00 | - | 1 | 1,172 | 21.92% |
| RUT241220C02150000 | 2023-12-01 12:56PM EST | 2,150.00 | 60.60 | 71.20 | 73.20 | 0.00 | - | 501 | 2,049 | 21.41% |
| RUT241220C02200000 | 2023-12-04 1:07PM EST | 2,200.00 | 58.00 | 57.00 | 58.80 | +19.18 | +49.41% | 1 | 2,159 | 20.88% |
| RUT241220C02250000 | 2023-11-27 2:40PM EST | 2,250.00 | 26.17 | 45.40 | 47.30 | 0.00 | - | 12 | 425 | 20.52% |
| RUT241220C02300000 | 2023-11-30 11:59AM EST | 2,300.00 | 20.90 | 36.20 | 37.90 | 0.00 | - | 1 | 563 | 20.22% |
| RUT241220C02350000 | 2023-10-04 9:24AM EST | 2,350.00 | 14.18 | 14.30 | 15.40 | 0.00 | - | 15 | 22 | 16.44% |
| RUT241220C02400000 | 2023-11-10 12:33PM EST | 2,400.00 | 5.80 | 22.10 | 23.80 | 0.00 | - | 4 | 452 | 19.73% |
| RUT241220C02450000 | 2023-11-27 10:36AM EST | 2,450.00 | 8.86 | 17.80 | 19.80 | 0.00 | - | 1 | 61 | 19.84% |
| RUT241220C02500000 | 2023-11-20 10:06AM EST | 2,500.00 | 8.70 | 14.00 | 17.80 | 0.00 | - | 24 | 118 | 20.33% |
| RUT241220C02550000 | 2023-11-29 11:45AM EST | 2,550.00 | 6.24 | 11.10 | 16.30 | 0.00 | - | 10 | 23 | 20.88% |
| RUT241220C02600000 | 2023-11-17 10:28AM EST | 2,600.00 | 5.30 | 8.90 | 15.10 | 0.00 | - | 11 | 25 | 21.45% |
| RUT241220C02650000 | 2023-08-11 11:15AM EST | 2,650.00 | 16.33 | 7.30 | 8.50 | 0.00 | - | 3 | 13 | 19.82% |
| RUT241220C02700000 | 2023-11-29 12:12PM EST | 2,700.00 | 3.40 | 5.90 | 13.50 | 0.00 | - | 17 | 340 | 22.70% |
| RUT241220C02750000 | 2023-12-01 1:34PM EST | 2,750.00 | 3.70 | 4.80 | 5.60 | 0.00 | - | 1 | 24 | 19.89% |
| RUT241220C02800000 | 2023-08-25 10:00AM EST | 2,800.00 | 4.20 | 2.05 | 2.80 | 0.00 | - | 50 | 306 | 18.49% |
| RUT241220C02850000 | 2023-11-28 2:09PM EST | 2,850.00 | 1.95 | 3.50 | 4.20 | 0.00 | - | 39 | 45 | 20.39% |
| RUT241220C02900000 | 2022-08-26 9:55AM EST | 2,900.00 | 46.00 | 13.50 | 23.50 | 0.00 | - | 1 | 97 | 29.39% |
| RUT241220C02950000 | 2022-08-26 8:42AM EST | 2,950.00 | 44.50 | 11.50 | 21.50 | 0.00 | - | 1 | 1 | 29.60% |
| RUT241220C03000000 | 2023-12-04 2:03PM EST | 3,000.00 | 2.40 | 2.40 | 2.80 | -2.35 | -49.47% | 39 | 670 | 21.10% |
| RUT241220C03050000 | 2023-09-29 1:22PM EST | 3,050.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 3 | 3 | 26.46% |
| RUT241220C03100000 | 2023-07-28 12:12PM EST | 3,100.00 | 4.10 | 0.35 | 3.10 | 0.00 | - | 21 | 22 | 22.65% |
| RUT241220C03150000 | 2023-10-03 2:19PM EST | 3,150.00 | 0.51 | 0.00 | 9.60 | 0.00 | - | 20 | 78 | 27.83% |
| RUT241220C03200000 | 2023-11-08 2:27PM EST | 3,200.00 | 0.50 | 1.30 | 1.80 | 0.00 | - | 26 | 314 | 22.17% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2023-12-01 12:19PM EST | 500.00 | 0.90 | 1.00 | 1.35 | 0.00 | - | 250 | 514 | 52.81% |
| RUT241220P00550000 | 2023-09-25 1:29PM EST | 550.00 | 1.70 | 0.60 | 5.00 | 0.00 | - | 1 | 1 | 54.96% |
| RUT241220P00600000 | 2023-11-08 1:58PM EST | 600.00 | 2.60 | 1.70 | 2.10 | 0.00 | - | 4 | 6,014 | 49.28% |
| RUT241220P00650000 | 2023-08-24 1:12PM EST | 650.00 | 3.30 | 2.25 | 4.00 | 0.00 | - | 1 | 2 | 50.42% |
| RUT241220P00750000 | 2023-03-09 12:37PM EST | 750.00 | 5.90 | 4.50 | 11.90 | 0.00 | - | - | 1 | 53.32% |
| RUT241220P00800000 | 2023-12-04 2:03PM EST | 800.00 | 4.30 | 3.70 | 4.40 | -0.99 | -18.71% | 39 | 4 | 41.85% |
| RUT241220P00850000 | 2023-09-15 10:15AM EST | 850.00 | 5.53 | 7.10 | 8.00 | 0.00 | - | 3 | 45 | 43.34% |
| RUT241220P00900000 | 2023-08-07 10:35AM EST | 900.00 | 8.60 | 6.00 | 7.60 | 0.00 | - | 30 | 39 | 40.17% |
| RUT241220P00950000 | 2023-10-18 2:32PM EST | 950.00 | 10.40 | 7.10 | 7.90 | 0.00 | - | - | 10 | 37.82% |
| RUT241220P01000000 | 2023-12-01 11:13AM EST | 1,000.00 | 7.52 | 7.50 | 14.40 | 0.00 | - | 1 | 1,598 | 39.88% |
| RUT241220P01050000 | 2023-10-13 1:07PM EST | 1,050.00 | 15.10 | 7.50 | 17.50 | 0.00 | - | 6 | 80 | 38.93% |
| RUT241220P01100000 | 2023-11-15 2:48PM EST | 1,100.00 | 11.59 | 10.40 | 15.90 | 0.00 | - | 2 | 1,811 | 35.51% |
| RUT241220P01150000 | 2023-10-19 11:38AM EST | 1,150.00 | 22.00 | 13.30 | 14.10 | 0.00 | - | 350 | 350 | 32.15% |
| RUT241220P01200000 | 2023-12-01 11:13AM EST | 1,200.00 | 14.26 | 14.10 | 17.80 | 0.00 | - | 1 | 1,019 | 31.54% |
| RUT241220P01250000 | 2023-11-16 12:37PM EST | 1,250.00 | 19.50 | 16.30 | 19.00 | 0.00 | - | 6 | 371 | 29.69% |
| RUT241220P01300000 | 2023-12-01 11:10AM EST | 1,300.00 | 19.60 | 19.00 | 20.00 | 0.00 | - | 38 | 1,474 | 27.78% |
| RUT241220P01350000 | 2023-11-29 1:27PM EST | 1,350.00 | 23.50 | 20.80 | 23.10 | 0.00 | - | 7 | 1,748 | 26.59% |
| RUT241220P01400000 | 2023-11-22 12:40PM EST | 1,400.00 | 28.50 | 25.70 | 27.50 | 0.00 | - | 3 | 888 | 25.65% |
| RUT241220P01450000 | 2023-12-01 3:18PM EST | 1,450.00 | 31.29 | 28.70 | 31.30 | +0.49 | +1.59% | 1,003 | 4,389 | 24.39% |
| RUT241220P01500000 | 2023-12-04 1:42PM EST | 1,500.00 | 35.85 | 35.30 | 37.40 | +0.35 | +0.99% | 1,000 | 8,788 | 23.54% |
| RUT241220P01550000 | 2023-11-21 9:47AM EST | 1,550.00 | 50.30 | 41.40 | 43.00 | 0.00 | - | 7 | 1,091 | 22.39% |
| RUT241220P01600000 | 2023-12-04 12:07PM EST | 1,600.00 | 50.10 | 49.10 | 53.60 | -6.06 | -10.79% | 2 | 5,343 | 22.00% |
| RUT241220P01650000 | 2023-12-01 11:13AM EST | 1,650.00 | 61.93 | 57.30 | 59.30 | 0.00 | - | 1 | 2,772 | 20.49% |
| RUT241220P01700000 | 2023-12-01 11:13AM EST | 1,700.00 | 73.67 | 67.40 | 69.40 | 0.00 | - | 501 | 8,411 | 19.52% |
| RUT241220P01750000 | 2023-11-27 11:31AM EST | 1,750.00 | 92.40 | 78.20 | 81.10 | 0.00 | - | 2 | 1,911 | 18.55% |
| RUT241220P01800000 | 2023-11-28 2:49PM EST | 1,800.00 | 111.45 | 91.60 | 94.80 | 0.00 | - | 100 | 8,073 | 17.57% |
| RUT241220P01850000 | 2023-11-17 3:31PM EST | 1,850.00 | 133.60 | 108.20 | 110.50 | 0.00 | - | 25 | 1,277 | 16.56% |
| RUT241220P01900000 | 2023-11-15 3:42PM EST | 1,900.00 | 153.93 | 126.90 | 129.00 | 0.00 | - | 200 | 2,381 | 15.55% |
| RUT241220P01950000 | 2023-11-22 9:37AM EST | 1,950.00 | 176.91 | 147.20 | 150.40 | 0.00 | - | 1 | 350 | 14.50% |
| RUT241220P02000000 | 2023-11-22 12:38PM EST | 2,000.00 | 206.77 | 168.70 | 174.50 | 0.00 | - | 4 | 4,413 | 13.31% |
| RUT241220P02050000 | 2023-08-24 9:43AM EST | 2,050.00 | 208.70 | 248.10 | 251.60 | 0.00 | - | 100 | 1,157 | 19.15% |
| RUT241220P02100000 | 2023-09-25 11:30AM EST | 2,100.00 | 273.54 | 367.50 | 383.20 | 0.00 | - | 250 | 934 | 32.17% |
| RUT241220P02150000 | 2023-08-22 2:34PM EST | 2,150.00 | 272.00 | 311.50 | 316.60 | 0.00 | - | 1 | 5 | 17.68% |
| RUT241220P02200000 | 2023-10-09 11:37AM EST | 2,200.00 | 379.40 | 404.00 | 410.50 | 0.00 | - | 1 | 818 | 25.98% |
| RUT241220P02250000 | 2023-07-31 2:03PM EST | 2,250.00 | 245.44 | 285.00 | 309.00 | 0.00 | - | 3 | 16 | 0.00% |
| RUT241220P02300000 | 2023-05-31 12:32PM EST | 2,300.00 | 462.58 | 330.00 | 354.00 | 0.00 | - | 2 | 38 | 0.00% |
| RUT241220P02350000 | 2022-04-08 9:41AM EST | 2,350.00 | 441.00 | 496.00 | 520.00 | 0.00 | - | 2 | 2 | 24.18% |
| RUT241220P02400000 | 2023-08-24 3:02PM EST | 2,400.00 | 452.06 | 507.60 | 512.60 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 11:06AM EST | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 29.91% |
| RUT241220P02500000 | 2023-09-29 1:53PM EST | 2,500.00 | 594.86 | 733.50 | 757.50 | 0.00 | - | 5 | 5 | 41.90% |
| RUT241220P02600000 | 2023-03-10 2:00PM EST | 2,600.00 | 687.15 | 708.50 | 732.50 | 0.00 | - | 10 | 0 | 21.35% |
| RUT241220P02650000 | 2023-08-08 10:28AM EST | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 0.00% |
| 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 | 2023-11-22 1:39PM EST | 3,200.00 | 1,253.00 | 1,170.50 | 1,187.50 | 0.00 | - | 3 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.