Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2023-03-20 11:51AM EDT | 950.00 | 865.77 | 880.00 | 903.50 | 0.00 | - | 1 | 2 | 40.35% |
| RUT251219C01500000 | 2023-03-17 10:09AM EDT | 1,500.00 | 469.35 | 473.00 | 497.50 | 0.00 | - | 1 | 4 | 32.11% |
| RUT251219C01600000 | 2022-12-16 1:16PM EDT | 1,600.00 | 451.00 | 507.50 | 531.50 | 0.00 | - | 3 | 3 | 40.06% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 1,700.00 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 39.29% |
| RUT251219C01800000 | 2023-03-16 11:02AM EDT | 1,800.00 | 292.50 | 298.00 | 321.50 | 0.00 | - | 60 | 340 | 28.51% |
| RUT251219C01900000 | 2023-01-05 12:41PM EDT | 1,900.00 | 284.63 | 361.60 | 457.60 | 0.00 | - | - | 200 | 43.55% |
| RUT251219C01950000 | 2023-01-25 12:10PM EDT | 1,950.00 | 298.10 | 317.50 | 341.00 | 0.00 | - | 255 | 450 | 34.83% |
| RUT251219C02000000 | 2023-02-27 3:25PM EDT | 2,000.00 | 310.00 | 203.00 | 226.50 | 0.00 | - | 1,700 | 2,450 | 26.42% |
| RUT251219C02100000 | 2023-01-11 4:25PM EDT | 2,100.00 | 233.50 | 253.50 | 277.50 | 0.00 | - | - | 380 | 33.28% |
| RUT251219C02150000 | 2023-02-02 11:52AM EDT | 2,150.00 | 273.81 | 244.50 | 268.00 | 0.00 | - | 1 | 638 | 33.64% |
| RUT251219C02200000 | 2023-02-09 3:21PM EDT | 2,200.00 | 224.54 | 136.00 | 152.00 | 0.00 | - | 80 | 315 | 24.66% |
| RUT251219C02250000 | 2023-02-01 12:07PM EDT | 2,250.00 | 189.00 | 201.50 | 225.00 | 0.00 | - | - | 8 | 32.11% |
| RUT251219C02300000 | 2023-02-17 4:24PM EDT | 2,300.00 | 200.00 | 86.00 | 96.00 | 0.00 | - | 1,100 | 1,100 | 21.36% |
| RUT251219C02350000 | 2023-02-02 2:51PM EDT | 2,350.00 | 192.80 | 167.00 | 183.00 | 0.00 | - | - | 103 | 30.39% |
| RUT251219C02500000 | 2023-03-09 10:55AM EDT | 2,500.00 | 98.00 | 61.00 | 70.50 | 0.00 | - | 1 | 2 | 21.93% |
| RUT251219C02550000 | 2023-01-31 1:35PM EDT | 2,550.00 | 93.50 | 79.60 | 118.90 | 0.00 | - | 3 | 5 | 27.79% |
| RUT251219C02700000 | 2023-02-02 12:09PM EDT | 2,700.00 | 83.00 | 73.00 | 83.00 | 0.00 | - | - | 1 | 26.16% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2023-01-19 4:53PM EDT | 950.00 | 31.00 | 19.00 | 29.00 | 0.00 | - | 3 | 5 | 29.28% |
| RUT251219P01100000 | 2023-03-16 3:52PM EDT | 1,100.00 | 44.00 | 40.00 | 50.00 | 0.00 | - | 5 | 12 | 27.95% |
| RUT251219P01150000 | 2023-01-12 3:20PM EDT | 1,150.00 | 51.45 | 38.00 | 48.00 | 0.00 | - | 7 | 7 | 25.63% |
| RUT251219P01200000 | 2023-03-08 11:03AM EDT | 1,200.00 | 39.50 | 53.00 | 63.00 | 0.00 | - | - | 201 | 26.23% |
| RUT251219P01400000 | 2023-03-15 9:49AM EDT | 1,400.00 | 106.00 | 88.00 | 98.00 | 0.00 | - | - | 121 | 23.11% |
| RUT251219P01600000 | 2023-02-07 2:20PM EDT | 1,600.00 | 105.00 | 111.50 | 127.50 | 0.00 | - | 1 | 77 | 18.25% |
| RUT251219P01700000 | 2023-03-16 11:02AM EDT | 1,700.00 | 182.00 | 164.50 | 180.50 | 0.00 | - | 60 | 1,725 | 18.84% |
| RUT251219P01750000 | 2023-02-03 3:02PM EDT | 1,750.00 | 140.24 | 132.00 | 147.50 | 0.00 | - | 300 | 300 | 13.70% |
| RUT251219P01800000 | 2023-01-10 4:43PM EDT | 1,800.00 | 213.16 | 161.10 | 173.00 | 0.00 | - | - | 650 | 13.55% |
| RUT251219P01900000 | 2023-01-05 12:41PM EDT | 1,900.00 | 277.11 | 150.50 | 214.50 | 0.00 | - | - | 240 | 11.79% |
| RUT251219P01950000 | 2023-01-25 12:10PM EDT | 1,950.00 | 243.11 | 206.00 | 230.00 | 0.00 | - | 255 | 450 | 9.98% |
| RUT251219P02000000 | 2023-02-27 3:25PM EDT | 2,000.00 | 231.90 | 279.00 | 303.00 | 0.00 | - | 1,700 | 2,692 | 13.38% |
| RUT251219P02050000 | 2023-02-03 2:12PM EDT | 2,050.00 | 235.30 | 224.00 | 247.50 | 0.00 | - | 20 | 20 | 0.00% |
| RUT251219P02100000 | 2023-02-02 12:23PM EDT | 2,100.00 | 245.50 | 244.00 | 267.00 | 0.00 | - | - | 5 | 0.00% |
| RUT251219P02150000 | 2023-01-09 4:59PM EDT | 2,150.00 | 379.30 | 274.00 | 298.00 | 0.00 | - | - | 632 | 0.00% |
| RUT251219P02300000 | 2023-02-17 4:24PM EDT | 2,300.00 | 350.00 | 489.00 | 513.00 | 0.00 | - | 1,100 | 1,100 | 0.00% |
| RUT251219P02450000 | 2023-01-26 10:56AM EDT | 2,450.00 | 480.41 | 441.50 | 465.00 | 0.00 | - | - | 1 | 0.00% |
| RUT251219P02550000 | 2023-03-10 3:00PM EDT | 2,550.00 | 620.65 | 612.50 | 636.00 | 0.00 | - | - | 10 | 0.00% |
| RUT251219P02600000 | 2023-01-30 10:42AM EDT | 2,600.00 | 569.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02750000 | 2023-03-20 11:51AM EDT | 2,750.00 | 804.80 | 766.50 | 789.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
