Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:16PM EST. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01350000 | 2023-10-05 12:14PM EST | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 30.53% |
| RUT250620C01400000 | 2023-11-03 10:23AM EST | 1,400.00 | 478.58 | 508.10 | 520.20 | 0.00 | - | 7 | 7 | 34.04% |
| RUT250620C01450000 | 2023-11-03 10:23AM EST | 1,450.00 | 440.65 | 470.90 | 479.70 | 0.00 | - | 7 | 7 | 32.77% |
| RUT250620C01500000 | 2023-10-03 2:44PM EST | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 22.56% |
| RUT250620C01600000 | 2023-09-27 10:37AM EST | 1,600.00 | 368.50 | 238.00 | 262.00 | 0.00 | - | 23 | 23 | 15.72% |
| RUT250620C01750000 | 2023-10-25 9:20AM EST | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-11-17 3:33PM EST | 1,800.00 | 231.33 | 230.00 | 236.00 | 0.00 | - | 225 | 435 | 25.94% |
| RUT250620C01850000 | 2023-11-09 4:00PM EST | 1,850.00 | 137.90 | 200.90 | 209.30 | 0.00 | - | - | 3 | 25.33% |
| RUT250620C01900000 | 2023-10-27 2:23PM EST | 1,900.00 | 107.70 | 174.50 | 186.60 | 0.00 | - | 6 | 6 | 24.98% |
| RUT250620C01950000 | 2023-10-10 9:06AM EST | 1,950.00 | 158.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 1.56% |
| RUT250620C02000000 | 2023-11-30 10:47AM EST | 2,000.00 | 134.00 | 132.20 | 134.70 | +50.95 | +61.35% | 1 | 363 | 23.02% |
| RUT250620C02050000 | 2023-06-21 9:36AM EST | 2,050.00 | 184.70 | 225.00 | 249.00 | 0.00 | - | - | 52 | 37.56% |
| RUT250620C02100000 | 2023-10-17 11:03AM EST | 2,100.00 | 100.30 | 84.80 | 86.60 | 0.00 | - | 4 | 4 | 20.60% |
| RUT250620C02200000 | 2023-11-15 10:41AM EST | 2,200.00 | 81.05 | 65.90 | 68.30 | 0.00 | - | 5 | 141 | 20.99% |
| RUT250620C02300000 | 2023-11-14 10:26AM EST | 2,300.00 | 38.70 | 44.70 | 46.70 | 0.00 | - | - | 5 | 20.24% |
| RUT250620C02350000 | 2023-10-30 12:24PM EST | 2,350.00 | 19.26 | 34.30 | 37.80 | 0.00 | - | - | 1 | 19.84% |
| RUT250620C02400000 | 2023-08-02 11:51AM EST | 2,400.00 | 100.03 | 69.50 | 74.20 | 0.00 | - | 50 | 50 | 26.48% |
| RUT250620C02500000 | 2023-09-08 9:05AM EST | 2,500.00 | 37.25 | 18.70 | 20.20 | 0.00 | - | 8 | 0 | 19.09% |
| RUT250620C02550000 | 2023-11-29 11:45AM EST | 2,550.00 | 17.16 | 15.90 | 17.20 | 0.00 | - | 10 | 12 | 19.15% |
| RUT250620C02600000 | 2023-11-17 12:50PM EST | 2,600.00 | 14.50 | 13.20 | 14.30 | 0.00 | - | 15 | 15 | 19.11% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2023-11-08 4:03PM EST | 950.00 | 13.10 | 11.00 | 12.00 | 0.00 | - | 7 | 14 | 32.17% |
| RUT250620P01000000 | 2023-11-02 10:33AM EST | 1,000.00 | 16.60 | 12.90 | 14.00 | 0.00 | - | 10 | 50 | 30.98% |
| RUT250620P01050000 | 2023-11-13 4:11PM EST | 1,050.00 | 17.50 | 15.00 | 16.10 | 0.00 | - | - | 10 | 29.74% |
| RUT250620P01200000 | 2023-11-21 9:58AM EST | 1,200.00 | 24.86 | 23.40 | 24.80 | 0.00 | - | 1 | 401 | 26.44% |
| RUT250620P01250000 | 2023-08-22 8:36AM EST | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 27.22% |
| RUT250620P01300000 | 2023-10-13 2:06PM EST | 1,300.00 | 43.63 | 32.50 | 42.50 | 0.00 | - | 87 | 463 | 26.58% |
| RUT250620P01350000 | 2023-11-03 10:23AM EST | 1,350.00 | 43.76 | 36.20 | 37.80 | 0.00 | - | 7 | 628 | 23.40% |
| RUT250620P01400000 | 2023-11-03 10:23AM EST | 1,400.00 | 50.68 | 41.90 | 43.60 | 0.00 | - | 7 | 136 | 22.47% |
| RUT250620P01450000 | 2023-11-03 10:48AM EST | 1,450.00 | 57.50 | 48.30 | 50.20 | 0.00 | - | 650 | 1,327 | 21.54% |
| RUT250620P01500000 | 2023-11-15 9:53AM EST | 1,500.00 | 55.44 | 56.20 | 57.90 | 0.00 | - | 210 | 846 | 20.64% |
| RUT250620P01550000 | 2023-10-02 2:45PM EST | 1,550.00 | 83.70 | 90.00 | 100.00 | 0.00 | - | - | 6 | 24.48% |
| RUT250620P01600000 | 2023-10-27 2:26PM EST | 1,600.00 | 122.70 | 71.60 | 74.90 | 0.00 | - | 300 | 814 | 18.62% |
| RUT250620P01650000 | 2023-11-21 9:58AM EST | 1,650.00 | 91.91 | 86.20 | 88.20 | 0.00 | - | 1 | 226 | 17.99% |
| RUT250620P01700000 | 2023-11-20 10:24AM EST | 1,700.00 | 100.70 | 98.90 | 100.70 | 0.00 | - | 325 | 492 | 17.03% |
| RUT250620P01750000 | 2023-11-16 2:23PM EST | 1,750.00 | 123.38 | 113.10 | 115.20 | 0.00 | - | 500 | 1,281 | 16.09% |
| RUT250620P01800000 | 2023-10-20 1:17PM EST | 1,800.00 | 183.46 | 134.10 | 136.00 | 0.00 | - | 1 | 266 | 15.60% |
| RUT250620P01850000 | 2023-08-25 9:20AM EST | 1,850.00 | 147.40 | 164.30 | 167.70 | 0.00 | - | 2 | 126 | 16.02% |
| RUT250620P01900000 | 2023-10-10 9:05AM EST | 1,900.00 | 188.50 | 201.90 | 204.40 | 0.00 | - | 2 | 140 | 16.71% |
| RUT250620P01950000 | 2023-10-25 9:00AM EST | 1,950.00 | 271.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02000000 | 2023-11-06 3:55PM EST | 2,000.00 | 251.20 | 214.70 | 217.30 | 0.00 | - | 5 | 105 | 9.58% |
| RUT250620P02050000 | 2023-06-23 2:22PM EST | 2,050.00 | 249.50 | 186.20 | 195.90 | 0.00 | - | 46 | 75 | 0.00% |
| RUT250620P02100000 | 2023-06-23 10:56AM EST | 2,100.00 | 270.10 | 205.90 | 216.00 | 0.00 | - | 3 | 8 | 0.00% |
| RUT250620P02200000 | 2023-08-04 10:13AM EST | 2,200.00 | 258.10 | 262.30 | 270.70 | 0.00 | - | 150 | 150 | 0.00% |
| RUT250620P02350000 | 2023-11-06 3:50PM EST | 2,350.00 | 495.15 | 441.00 | 448.80 | 0.00 | - | - | 2 | 0.00% |
| RUT250620P02400000 | 2023-10-19 1:58PM EST | 2,400.00 | 554.55 | 487.20 | 491.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02450000 | 2023-10-19 11:40AM EST | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02500000 | 2023-11-20 12:47PM EST | 2,500.00 | 563.50 | 563.00 | 571.50 | 0.00 | - | - | 1 | 0.00% |
| RUT250620P02650000 | 2023-09-26 2:50PM EST | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.