^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2023-05-15 2:17PM EDT | 500.00 | 1,260.82 | 1,264.00 | 1,288.00 | 0.00 | - | 2 | 2 | 61.98% |
| RUT241220C01400000 | 2022-09-01 3:15PM EDT | 1,400.00 | 579.85 | 456.00 | 480.00 | 0.00 | - | - | 1 | 31.96% |
| RUT241220C01500000 | 2023-05-05 10:15AM EDT | 1,500.00 | 397.87 | 410.00 | 434.00 | 0.00 | - | 250 | 251 | 34.12% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 1,600.00 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 61.97% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 1,650.00 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 45.09% |
| RUT241220C01700000 | 2023-03-23 10:20AM EDT | 1,700.00 | 276.76 | 290.50 | 314.00 | 0.00 | - | 455 | 1,686 | 32.02% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 1,750.00 | 222.44 | 260.00 | 284.00 | 0.00 | - | 1 | 103 | 31.14% |
| RUT241220C01800000 | 2023-05-26 10:07AM EDT | 1,800.00 | 217.00 | 213.00 | 237.00 | -18.00 | -7.66% | 1 | 6,017 | 28.18% |
| RUT241220C01850000 | 2023-02-22 12:57PM EDT | 1,850.00 | 316.56 | 178.50 | 194.50 | 0.00 | - | 521 | 676 | 25.63% |
| RUT241220C01900000 | 2023-05-05 11:46AM EDT | 1,900.00 | 161.30 | 164.50 | 180.50 | 0.00 | - | 4 | 732 | 26.13% |
| RUT241220C01950000 | 2023-05-08 3:42PM EDT | 1,950.00 | 141.20 | 143.20 | 155.60 | 0.00 | - | 4 | 905 | 25.23% |
| RUT241220C02000000 | 2023-03-29 12:27PM EDT | 2,000.00 | 138.16 | 118.00 | 133.50 | 0.00 | - | 5 | 1,712 | 24.46% |
| RUT241220C02050000 | 2023-04-06 12:54PM EDT | 2,050.00 | 112.97 | 98.00 | 107.50 | 0.00 | - | 80 | 154 | 23.01% |
| RUT241220C02100000 | 2023-03-20 9:31AM EDT | 2,100.00 | 101.00 | 101.00 | 114.40 | 0.00 | - | 1 | 427 | 25.37% |
| RUT241220C02150000 | 2023-03-21 9:41AM EDT | 2,150.00 | 99.00 | 84.00 | 92.70 | 0.00 | - | 2 | 161 | 24.10% |
| RUT241220C02200000 | 2023-05-23 1:44PM EDT | 2,200.00 | 71.86 | 57.50 | 67.50 | 0.00 | - | 25 | 743 | 22.07% |
| RUT241220C02250000 | 2022-10-24 1:50PM EDT | 2,250.00 | 128.00 | 149.50 | 165.50 | 0.00 | - | 4 | 14 | 35.70% |
| RUT241220C02300000 | 2023-01-17 1:01PM EDT | 2,300.00 | 113.92 | 123.80 | 132.30 | 0.00 | - | 100 | 100 | 32.97% |
| RUT241220C02350000 | 2023-01-26 2:58PM EDT | 2,350.00 | 81.10 | 84.00 | 93.50 | 0.00 | - | 2 | 8 | 29.19% |
| RUT241220C02400000 | 2022-08-11 10:27AM EDT | 2,400.00 | 164.70 | 108.00 | 124.00 | 0.00 | - | 150 | 229 | 34.31% |
| RUT241220C02450000 | 2023-04-13 10:23AM EDT | 2,450.00 | 28.71 | 12.00 | 22.00 | 0.00 | - | 5 | 19 | 19.53% |
| RUT241220C02500000 | 2022-11-08 4:59PM EDT | 2,500.00 | 89.00 | 63.50 | 73.50 | 0.00 | - | 1 | 12 | 29.56% |
| RUT241220C02550000 | 2023-05-23 10:27AM EDT | 2,550.00 | 17.40 | 11.40 | 16.10 | 0.00 | - | 1 | 11 | 19.66% |
| RUT241220C02600000 | 2023-05-05 11:06AM EDT | 2,600.00 | 11.30 | 9.00 | 13.20 | 0.00 | - | 8 | 17 | 19.54% |
| RUT241220C02650000 | 2023-05-05 11:06AM EDT | 2,650.00 | 9.20 | 7.10 | 10.90 | 0.00 | - | 9 | 16 | 19.47% |
| RUT241220C02700000 | 2022-08-30 10:52AM EDT | 2,700.00 | 60.00 | 20.00 | 60.00 | 0.00 | - | 1 | 305 | 31.09% |
| RUT241220C02750000 | 2023-05-23 10:27AM EDT | 2,750.00 | 7.21 | 4.40 | 7.70 | 0.00 | - | 1 | 23 | 19.50% |
| RUT241220C02800000 | 2023-05-23 10:27AM EDT | 2,800.00 | 5.94 | 3.40 | 6.60 | 0.00 | - | 10 | 316 | 19.58% |
| RUT241220C02850000 | 2023-04-13 10:23AM EDT | 2,850.00 | 5.43 | 0.00 | 9.60 | 0.00 | - | 5 | 11 | 21.58% |
| RUT241220C02900000 | 2022-08-26 10:55AM EDT | 2,900.00 | 46.00 | 13.50 | 23.50 | 0.00 | - | 1 | 97 | 26.71% |
| RUT241220C02950000 | 2022-08-26 9:42AM EDT | 2,950.00 | 44.50 | 11.50 | 21.50 | 0.00 | - | 1 | 1 | 26.83% |
| RUT241220C03000000 | 2023-05-23 11:31AM EDT | 3,000.00 | 2.40 | 1.20 | 3.80 | 0.00 | - | 1 | 539 | 20.07% |
| RUT241220C03100000 | 2022-12-28 11:45AM EDT | 3,100.00 | 7.90 | 0.40 | 10.00 | 0.00 | - | - | 2 | 24.66% |
| RUT241220C03150000 | 2022-12-22 11:01AM EDT | 3,150.00 | 8.00 | 0.40 | 10.00 | 0.00 | - | 1 | 61 | 25.21% |
| RUT241220C03200000 | 2023-05-15 2:17PM EDT | 3,200.00 | 1.35 | 0.70 | 2.35 | 0.00 | - | 2 | 73 | 20.65% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2023-05-15 2:17PM EDT | 500.00 | 3.40 | 2.05 | 4.50 | 0.00 | - | 2 | 260 | 49.95% |
| RUT241220P00600000 | 2023-04-25 9:35AM EDT | 600.00 | 5.20 | 4.00 | 6.60 | 0.00 | - | 8 | 6,008 | 45.92% |
| RUT241220P00650000 | 2023-03-09 1:33PM EDT | 650.00 | 3.98 | 1.50 | 8.30 | 0.00 | - | - | 1 | 44.54% |
| RUT241220P00750000 | 2023-03-09 1:37PM EDT | 750.00 | 5.90 | 4.50 | 11.90 | 0.00 | - | - | 1 | 41.52% |
| RUT241220P00800000 | 2022-11-02 3:28PM EDT | 800.00 | 19.60 | 11.50 | 19.50 | 0.00 | - | - | 3 | 43.15% |
| RUT241220P00900000 | 2023-03-20 11:25AM EDT | 900.00 | 19.80 | 11.60 | 19.00 | 0.00 | - | 1 | 6 | 37.36% |
| RUT241220P01000000 | 2023-05-12 2:41PM EDT | 1,000.00 | 22.86 | 17.90 | 22.50 | 0.00 | - | 350 | 1,201 | 33.80% |
| RUT241220P01050000 | 2023-03-10 12:37PM EDT | 1,050.00 | 19.80 | 21.00 | 29.30 | 0.00 | - | - | 80 | 33.75% |
| RUT241220P01100000 | 2023-04-11 2:44PM EDT | 1,100.00 | 28.72 | 25.00 | 31.70 | 0.00 | - | 200 | 1,793 | 32.07% |
| RUT241220P01150000 | 2022-12-19 10:33AM EDT | 1,150.00 | 51.11 | 30.50 | 40.50 | 0.00 | - | 7 | 0 | 32.07% |
| RUT241220P01200000 | 2023-03-31 3:32PM EDT | 1,200.00 | 36.69 | 31.00 | 38.30 | 0.00 | - | 20 | 426 | 29.15% |
| RUT241220P01250000 | 2023-05-25 3:22PM EDT | 1,250.00 | 43.15 | 36.80 | 42.80 | 0.00 | - | 48 | 149 | 27.90% |
| RUT241220P01300000 | 2023-05-12 3:45PM EDT | 1,300.00 | 52.27 | 42.30 | 48.60 | 0.00 | - | 25 | 115 | 26.84% |
| RUT241220P01350000 | 2023-05-22 3:51PM EDT | 1,350.00 | 50.50 | 48.40 | 52.50 | 0.00 | - | 5 | 3,511 | 25.32% |
| RUT241220P01400000 | 2023-05-26 3:50PM EDT | 1,400.00 | 59.15 | 55.50 | 62.80 | -4.52 | -7.10% | 48 | 799 | 24.86% |
| RUT241220P01450000 | 2022-12-01 12:50PM EDT | 1,450.00 | 85.99 | 93.00 | 103.00 | 0.00 | - | 475 | 1,260 | 28.74% |
| RUT241220P01500000 | 2023-05-26 3:50PM EDT | 1,500.00 | 74.30 | 72.40 | 78.00 | -1.10 | -1.46% | 48 | 5,450 | 22.53% |
| RUT241220P01550000 | 2023-05-15 2:08PM EDT | 1,550.00 | 94.00 | 82.30 | 91.00 | 0.00 | - | 20 | 149 | 21.94% |
| RUT241220P01600000 | 2023-05-22 10:47AM EDT | 1,600.00 | 98.11 | 93.40 | 102.50 | 0.00 | - | 125 | 2,519 | 20.94% |
| RUT241220P01650000 | 2023-05-15 2:08PM EDT | 1,650.00 | 120.12 | 105.80 | 115.80 | 0.00 | - | 20 | 1,514 | 20.00% |
| RUT241220P01700000 | 2023-04-06 12:54PM EDT | 1,700.00 | 147.32 | 131.00 | 146.50 | 0.00 | - | 130 | 6,596 | 20.91% |
| RUT241220P01750000 | 2023-05-05 1:04PM EDT | 1,750.00 | 159.30 | 135.30 | 146.40 | 0.00 | - | 2 | 1,759 | 17.97% |
| RUT241220P01800000 | 2023-04-11 1:22PM EDT | 1,800.00 | 170.02 | 171.50 | 187.50 | 0.00 | - | 300 | 7,054 | 19.53% |
| RUT241220P01850000 | 2023-05-23 1:44PM EDT | 1,850.00 | 172.10 | 171.70 | 183.60 | 0.00 | - | 40 | 924 | 15.72% |
| RUT241220P01900000 | 2023-05-26 3:35PM EDT | 1,900.00 | 196.46 | 192.70 | 205.00 | -31.64 | -13.87% | 40 | 2,228 | 14.43% |
| RUT241220P01950000 | 2023-05-25 10:37AM EDT | 1,950.00 | 239.64 | 215.70 | 228.40 | 0.00 | - | 1 | 3 | 12.93% |
| RUT241220P02000000 | 2023-05-25 11:14AM EDT | 2,000.00 | 262.42 | 232.50 | 256.50 | 0.00 | - | 51 | 2,627 | 11.39% |
| RUT241220P02050000 | 2022-01-21 11:25AM EDT | 2,050.00 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 14.47% |
| RUT241220P02100000 | 2023-03-14 3:54PM EDT | 2,100.00 | 324.76 | 295.50 | 319.00 | 0.00 | - | 150 | 707 | 0.00% |
| RUT241220P02150000 | 2022-12-19 4:49PM EDT | 2,150.00 | 402.80 | 313.00 | 337.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02200000 | 2023-05-22 10:47AM EDT | 2,200.00 | 365.61 | 352.50 | 376.50 | 0.00 | - | 125 | 808 | 0.00% |
| RUT241220P02250000 | 2023-03-24 3:00PM EDT | 2,250.00 | 464.19 | 387.00 | 411.00 | 0.00 | - | 8 | 20 | 0.00% |
| RUT241220P02300000 | 2023-05-02 1:18PM EDT | 2,300.00 | 485.50 | 424.00 | 448.00 | 0.00 | - | 3 | 36 | 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 | 2023-05-11 10:17AM EDT | 2,400.00 | 567.90 | 502.00 | 526.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02500000 | 2022-12-20 12:09PM EDT | 2,500.00 | 628.48 | 549.00 | 573.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02600000 | 2023-03-10 3:00PM EDT | 2,600.00 | 687.15 | 708.50 | 732.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT241220P02650000 | 2022-03-29 2:16PM EDT | 2,650.00 | 539.42 | 656.50 | 680.50 | 0.00 | - | - | 0 | 0.00% |
| RUT241220P02900000 | 2022-12-30 3:46PM EDT | 2,900.00 | 957.60 | 764.50 | 860.50 | 0.00 | - | 1 | 502 | 0.00% |
| RUT241220P02950000 | 2022-12-22 4:09PM EDT | 2,950.00 | 1,015.20 | 895.00 | 919.00 | 0.00 | - | - | 505 | 0.00% |
| RUT241220P03000000 | 2022-12-27 4:37PM EDT | 3,000.00 | 1,043.10 | 902.00 | 926.00 | 0.00 | - | 5 | 507 | 0.00% |
| RUT241220P03050000 | 2022-12-27 4:30PM EDT | 3,050.00 | 1,089.30 | 947.00 | 971.00 | 0.00 | - | 3 | 503 | 0.00% |
| RUT241220P03200000 | 2023-05-15 2:17PM EDT | 3,200.00 | 1,267.28 | 1,217.50 | 1,241.50 | 0.00 | - | 2 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.