Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2023-05-25 12:00PM EDT | 950.00 | 867.06 | 919.00 | 943.00 | 0.00 | - | 7 | 9 | 51.21% |
| RUT251219C01000000 | 2023-07-03 1:08PM EDT | 1,000.00 | 972.19 | 1,025.50 | 1,050.00 | 0.00 | - | 1 | 1 | 72.96% |
| RUT251219C01200000 | 2023-07-12 3:41PM EDT | 1,200.00 | 845.63 | 821.60 | 843.00 | 0.00 | - | 2 | 2 | 57.02% |
| RUT251219C01250000 | 2023-08-04 9:51AM EDT | 1,250.00 | 832.20 | 777.90 | 791.00 | 0.00 | - | 1 | 4 | 53.99% |
| RUT251219C01300000 | 2023-04-25 3:36PM EDT | 1,300.00 | 583.16 | 588.00 | 611.50 | 0.00 | - | 1 | 1 | 34.66% |
| RUT251219C01400000 | 2023-08-08 3:34PM EDT | 1,400.00 | 693.60 | 606.00 | 615.90 | 0.00 | - | - | 1 | 42.52% |
| RUT251219C01500000 | 2023-07-28 9:41AM EDT | 1,500.00 | 654.00 | 530.90 | 542.20 | 0.00 | - | 1 | 5 | 39.90% |
| RUT251219C01600000 | 2023-08-08 4:00PM EDT | 1,600.00 | 550.78 | 463.10 | 472.70 | 0.00 | - | 1 | 4 | 37.58% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 1,700.00 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 42.98% |
| RUT251219C01750000 | 2023-04-27 3:35PM EDT | 1,750.00 | 315.00 | 311.00 | 335.00 | 0.00 | - | - | 50 | 30.44% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 1,800.00 | 292.50 | 292.00 | 316.00 | 0.00 | - | 60 | 340 | 30.60% |
| RUT251219C01850000 | 2023-04-06 12:54PM EDT | 1,850.00 | 259.06 | 238.50 | 262.00 | 0.00 | - | 210 | 210 | 27.33% |
| RUT251219C01900000 | 2023-09-21 9:38AM EDT | 1,900.00 | 245.18 | 0.00 | 0.00 | 0.00 | - | 200 | 451 | 0.78% |
| RUT251219C01950000 | 2023-08-10 2:09PM EDT | 1,950.00 | 307.19 | 250.20 | 259.00 | 0.00 | - | 60 | 429 | 30.42% |
| RUT251219C02000000 | 2023-09-21 3:12PM EDT | 2,000.00 | 192.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,530 | 1.56% |
| RUT251219C02050000 | 2023-08-09 12:01PM EDT | 2,050.00 | 260.10 | 206.80 | 214.70 | 0.00 | - | - | 2 | 29.22% |
| RUT251219C02100000 | 2023-09-19 9:56AM EDT | 2,100.00 | 172.64 | 0.00 | 0.00 | 0.00 | - | 50 | 431 | 1.56% |
| RUT251219C02150000 | 2023-08-22 11:53AM EDT | 2,150.00 | 171.25 | 129.90 | 135.70 | 0.00 | - | 26 | 665 | 24.22% |
| RUT251219C02200000 | 2023-05-04 11:11AM EDT | 2,200.00 | 89.50 | 134.00 | 150.00 | 0.00 | - | 1 | 319 | 26.81% |
| RUT251219C02250000 | 2023-06-08 12:20PM EDT | 2,250.00 | 144.50 | 136.60 | 145.90 | 0.00 | - | 1 | 8 | 27.54% |
| RUT251219C02300000 | 2023-07-18 1:23PM EDT | 2,300.00 | 171.24 | 119.50 | 128.00 | 0.00 | - | 1 | 1,150 | 26.79% |
| RUT251219C02350000 | 2023-09-06 1:30PM EDT | 2,350.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 3.13% |
| RUT251219C02400000 | 2023-07-12 3:56PM EDT | 2,400.00 | 122.00 | 116.70 | 125.00 | 0.00 | - | 1 | 97 | 28.47% |
| RUT251219C02450000 | 2023-06-02 9:30AM EDT | 2,450.00 | 60.73 | 80.00 | 90.00 | 0.00 | - | 2 | 2 | 25.55% |
| RUT251219C02500000 | 2023-09-18 1:15PM EDT | 2,500.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 3.13% |
| RUT251219C02550000 | 2023-01-31 1:35PM EDT | 2,550.00 | 93.50 | 79.60 | 118.90 | 0.00 | - | 3 | 5 | 30.52% |
| RUT251219C02600000 | 2023-09-07 9:30AM EDT | 2,600.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| RUT251219C02650000 | 2023-09-08 10:05AM EDT | 2,650.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| RUT251219C02700000 | 2023-06-09 11:25AM EDT | 2,700.00 | 42.31 | 38.60 | 44.90 | 0.00 | - | 1 | 7 | 23.52% |
| RUT251219C02750000 | 2023-09-19 11:21AM EDT | 2,750.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2023-05-25 12:00PM EDT | 950.00 | 29.90 | 19.30 | 25.00 | 0.00 | - | 8 | 14 | 31.31% |
| RUT251219P01000000 | 2023-07-03 1:08PM EDT | 1,000.00 | 22.04 | 21.80 | 26.40 | 0.00 | - | 1 | 10 | 29.61% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 28.12% |
| RUT251219P01100000 | 2023-08-04 1:58PM EDT | 1,100.00 | 28.00 | 23.40 | 26.20 | 0.00 | - | 28 | 570 | 25.54% |
| RUT251219P01150000 | 2023-08-03 11:46AM EDT | 1,150.00 | 33.00 | 26.70 | 29.80 | 0.00 | - | 20 | 25 | 24.55% |
| RUT251219P01200000 | 2023-09-12 12:22PM EDT | 1,200.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 250 | 477 | 6.25% |
| RUT251219P01250000 | 2023-06-26 11:15AM EDT | 1,250.00 | 46.60 | 34.90 | 43.80 | 0.00 | - | 21 | 40 | 23.69% |
| RUT251219P01300000 | 2023-09-12 12:07PM EDT | 1,300.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 500 | 547 | 3.13% |
| RUT251219P01350000 | 2023-05-12 10:59AM EDT | 1,350.00 | 82.10 | 60.00 | 63.00 | 0.00 | - | - | 3 | 22.99% |
| RUT251219P01400000 | 2023-09-12 2:54PM EDT | 1,400.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 3.13% |
| RUT251219P01450000 | 2023-09-06 3:46PM EDT | 1,450.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 200 | 653 | 3.13% |
| RUT251219P01500000 | 2023-08-17 12:35PM EDT | 1,500.00 | 78.82 | 71.20 | 75.10 | 0.00 | - | 150 | 818 | 18.71% |
| RUT251219P01550000 | 2023-07-14 1:07PM EDT | 1,550.00 | 83.16 | 81.30 | 87.30 | 0.00 | - | 200 | 203 | 18.16% |
| RUT251219P01600000 | 2023-09-18 4:00PM EDT | 1,600.00 | 94.28 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 1.56% |
| RUT251219P01650000 | 2023-08-25 12:03PM EDT | 1,650.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 28 | 34 | 0.78% |
| RUT251219P01700000 | 2023-09-18 4:00PM EDT | 1,700.00 | 118.98 | 0.00 | 0.00 | 0.00 | - | 6 | 3,043 | 0.78% |
| RUT251219P01750000 | 2023-09-18 4:00PM EDT | 1,750.00 | 132.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 0.20% |
| RUT251219P01800000 | 2023-09-19 3:04PM EDT | 1,800.00 | 149.40 | 0.00 | 0.00 | 0.00 | - | 500 | 1,573 | 0.00% |
| RUT251219P01850000 | 2023-08-25 10:35AM EDT | 1,850.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 14 | 946 | 0.00% |
| RUT251219P01900000 | 2023-09-07 9:30AM EDT | 1,900.00 | 178.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,966 | 0.00% |
| RUT251219P01950000 | 2023-09-06 3:46PM EDT | 1,950.00 | 190.74 | 0.00 | 0.00 | 0.00 | - | 200 | 642 | 0.00% |
| RUT251219P02000000 | 2023-09-07 12:58PM EDT | 2,000.00 | 218.19 | 0.00 | 0.00 | 0.00 | - | 321 | 2,804 | 0.00% |
| RUT251219P02050000 | 2023-06-23 3:23PM EDT | 2,050.00 | 259.60 | 201.00 | 218.70 | 0.00 | - | 6 | 27 | 0.00% |
| RUT251219P02100000 | 2023-08-16 3:58PM EDT | 2,100.00 | 260.10 | 255.80 | 262.70 | 0.00 | - | 1 | 51 | 0.00% |
| RUT251219P02150000 | 2023-07-27 12:43PM EDT | 2,150.00 | 239.99 | 277.10 | 289.10 | 0.00 | - | 2,000 | 2,735 | 0.00% |
| RUT251219P02300000 | 2023-08-30 3:10PM EDT | 2,300.00 | 340.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,100 | 0.00% |
| RUT251219P02350000 | 2023-07-27 12:02PM EDT | 2,350.00 | 333.03 | 387.30 | 399.90 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02400000 | 2023-06-27 2:49PM EDT | 2,400.00 | 430.76 | 364.00 | 387.10 | 0.00 | - | 10 | 96 | 0.00% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 0.00% |
| RUT251219P02500000 | 2023-09-07 9:30AM EDT | 2,500.00 | 489.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02600000 | 2023-09-07 9:30AM EDT | 2,600.00 | 560.33 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT251219P02750000 | 2023-06-12 12:35PM EDT | 2,750.00 | 677.51 | 612.00 | 636.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
