Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-06-21 10:48AM EDT | 500.00 | 1,517.80 | 1,519.30 | 1,523.20 | 0.00 | - | 5 | 16 | 86.68% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 116.96% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 66.53% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 99.73% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 1,250.00 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT241220C01300000 | 2023-12-13 3:40PM EDT | 1,300.00 | 675.86 | 692.20 | 701.30 | 0.00 | - | - | 7 | 0.00% |
| RUT241220C01350000 | 2023-07-12 12:10PM EDT | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 25.81% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 1,400.00 | 697.32 | 649.90 | 653.50 | 0.00 | - | 1 | 12 | 46.16% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2024-06-24 2:29PM EDT | 1,500.00 | 571.76 | 554.90 | 557.90 | 0.00 | - | 5 | 155 | 41.14% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 50.89% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 39.35% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 31.06% |
| RUT241220C01700000 | 2024-06-24 2:36PM EDT | 1,700.00 | 387.86 | 370.30 | 373.80 | 0.00 | - | 1 | 1,991 | 32.61% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 50.33% |
| RUT241220C01800000 | 2024-06-24 2:45PM EDT | 1,800.00 | 302.30 | 283.90 | 287.30 | 0.00 | - | 1 | 6,636 | 28.92% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 1,850.00 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 37.91% |
| RUT241220C01900000 | 2024-06-11 12:33PM EDT | 1,900.00 | 210.22 | 206.90 | 208.90 | 0.00 | - | 2 | 1,806 | 25.94% |
| RUT241220C01950000 | 2024-06-18 11:00AM EDT | 1,950.00 | 178.37 | 172.00 | 173.80 | 0.00 | - | 2 | 963 | 24.71% |
| RUT241220C02000000 | 2024-06-26 11:32AM EDT | 2,000.00 | 137.36 | 140.40 | 141.60 | -8.14 | -5.59% | 1 | 4,581 | 23.56% |
| RUT241220C02050000 | 2024-06-21 12:01PM EDT | 2,050.00 | 114.00 | 112.40 | 113.50 | 0.00 | - | 6 | 2,495 | 22.66% |
| RUT241220C02100000 | 2024-06-24 2:45PM EDT | 2,100.00 | 99.28 | 88.10 | 89.10 | 0.00 | - | 27 | 5,812 | 21.87% |
| RUT241220C02150000 | 2024-06-24 10:27AM EDT | 2,150.00 | 76.74 | 67.50 | 68.40 | 0.00 | - | 75 | 2,512 | 21.18% |
| RUT241220C02200000 | 2024-06-25 9:52AM EDT | 2,200.00 | 53.14 | 50.90 | 51.70 | -3.56 | -6.28% | 100 | 8,140 | 20.66% |
| RUT241220C02250000 | 2024-06-25 9:58AM EDT | 2,250.00 | 38.86 | 37.80 | 38.60 | -1.24 | -3.09% | 1 | 1,529 | 20.29% |
| RUT241220C02300000 | 2024-06-21 10:51AM EDT | 2,300.00 | 29.85 | 27.70 | 28.40 | 0.00 | - | 6 | 1,360 | 19.99% |
| RUT241220C02350000 | 2024-06-25 9:58AM EDT | 2,350.00 | 20.82 | 19.90 | 20.60 | -2.88 | -12.15% | 2 | 832 | 19.75% |
| RUT241220C02400000 | 2024-06-21 11:51AM EDT | 2,400.00 | 15.59 | 14.30 | 15.00 | 0.00 | - | 250 | 958 | 19.66% |
| RUT241220C02450000 | 2024-06-25 9:58AM EDT | 2,450.00 | 11.07 | 10.30 | 10.90 | -0.55 | -4.73% | 1 | 448 | 19.63% |
| RUT241220C02500000 | 2024-06-24 2:29PM EDT | 2,500.00 | 9.65 | 7.50 | 8.10 | 0.00 | - | 5 | 1,200 | 19.75% |
| RUT241220C02550000 | 2024-06-21 3:23PM EDT | 2,550.00 | 6.67 | 5.60 | 6.10 | 0.00 | - | 2 | 49 | 19.93% |
| RUT241220C02600000 | 2024-06-21 3:24PM EDT | 2,600.00 | 5.29 | 4.30 | 4.70 | 0.00 | - | 1 | 1,552 | 20.20% |
| RUT241220C02650000 | 2024-06-12 10:59AM EDT | 2,650.00 | 6.62 | 3.40 | 3.70 | 0.00 | - | 8 | 991 | 20.53% |
| RUT241220C02700000 | 2024-06-26 9:57AM EDT | 2,700.00 | 3.10 | 2.70 | 3.10 | -0.30 | -8.82% | 1 | 585 | 21.05% |
| RUT241220C02750000 | 2024-06-12 11:24AM EDT | 2,750.00 | 4.30 | 2.25 | 2.55 | 0.00 | - | 11 | 60 | 21.48% |
| RUT241220C02800000 | 2024-06-24 2:24PM EDT | 2,800.00 | 2.40 | 1.85 | 2.15 | 0.00 | - | 13 | 421 | 21.95% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 26.76% |
| RUT241220C02900000 | 2024-06-13 9:46AM EDT | 2,900.00 | 1.96 | 1.35 | 1.60 | 0.00 | - | 3 | 268 | 22.96% |
| RUT241220C02950000 | 2024-05-23 1:39PM EDT | 2,950.00 | 1.75 | 1.30 | 1.70 | 0.00 | - | 2 | 44 | 24.06% |
| RUT241220C03000000 | 2024-06-24 11:48AM EDT | 3,000.00 | 1.26 | 1.00 | 1.25 | 0.00 | - | 6 | 1,819 | 23.99% |
| RUT241220C03050000 | 2024-06-04 3:48PM EDT | 3,050.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 11 | 28 | 24.46% |
| RUT241220C03100000 | 2024-05-16 2:18PM EDT | 3,100.00 | 1.73 | 0.65 | 1.05 | 0.00 | - | 1 | 144 | 25.14% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 1 | 107 | 27.53% |
| RUT241220C03200000 | 2024-06-06 2:33PM EDT | 3,200.00 | 0.57 | 0.55 | 0.80 | 0.00 | - | 1 | 879 | 25.92% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2024-06-10 1:18PM EDT | 500.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 1 | 769 | 65.77% |
| RUT241220P00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 201 | 61.38% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 4 | 6,272 | 59.47% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 66.02% |
| RUT241220P00700000 | 2024-06-10 3:03PM EDT | 700.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 33 | 48 | 55.42% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 63.04% |
| RUT241220P00800000 | 2024-04-17 1:06PM EDT | 800.00 | 1.90 | 0.30 | 0.85 | 0.00 | - | 6 | 49 | 50.29% |
| RUT241220P00850000 | 2024-04-22 11:04AM EDT | 850.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT241220P00900000 | 2024-05-22 1:17PM EDT | 900.00 | 0.97 | 0.90 | 1.25 | 0.00 | - | 1 | 54 | 48.35% |
| RUT241220P00950000 | 2024-06-20 3:59PM EDT | 950.00 | 1.35 | 1.25 | 1.55 | 0.00 | - | 2 | 16 | 46.59% |
| RUT241220P01000000 | 2024-06-20 1:46PM EDT | 1,000.00 | 1.50 | 1.50 | 1.80 | 0.00 | - | 1 | 1,701 | 44.53% |
| RUT241220P01050000 | 2024-05-16 1:22PM EDT | 1,050.00 | 1.90 | 1.90 | 2.30 | 0.00 | - | 2 | 81 | 43.12% |
| RUT241220P01100000 | 2024-06-18 12:54PM EDT | 1,100.00 | 2.40 | 2.10 | 2.35 | 0.00 | - | 36 | 1,965 | 40.45% |
| RUT241220P01150000 | 2024-06-20 3:59PM EDT | 1,150.00 | 2.80 | 2.50 | 2.75 | 0.00 | - | 1 | 357 | 38.65% |
| RUT241220P01200000 | 2024-05-23 1:06PM EDT | 1,200.00 | 3.27 | 3.00 | 3.50 | 0.00 | - | 6 | 3,105 | 37.40% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 3.40 | 4.00 | 0.00 | - | 10 | 738 | 35.57% |
| RUT241220P01300000 | 2024-05-24 12:03PM EDT | 1,300.00 | 4.57 | 4.30 | 4.80 | 0.00 | - | 2 | 1,616 | 34.06% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 4.70 | 5.30 | 0.00 | - | 2 | 2,385 | 32.09% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 1,400.00 | 6.73 | 5.60 | 5.90 | 0.00 | - | 1 | 2,792 | 30.20% |
| RUT241220P01450000 | 2024-06-05 1:27PM EDT | 1,450.00 | 7.00 | 6.50 | 6.90 | 0.00 | - | 1 | 4,113 | 28.61% |
| RUT241220P01500000 | 2024-06-24 2:29PM EDT | 1,500.00 | 8.30 | 7.80 | 8.30 | 0.00 | - | 105 | 10,718 | 27.19% |
| RUT241220P01550000 | 2024-06-26 10:58AM EDT | 1,550.00 | 9.70 | 9.40 | 9.80 | -0.90 | -8.49% | 9 | 1,725 | 25.67% |
| RUT241220P01600000 | 2024-06-25 3:39PM EDT | 1,600.00 | 11.80 | 11.40 | 11.90 | 0.00 | - | 31 | 7,687 | 24.31% |
| RUT241220P01650000 | 2024-06-25 3:39PM EDT | 1,650.00 | 14.60 | 14.20 | 14.70 | -0.80 | -5.19% | 5 | 4,119 | 23.05% |
| RUT241220P01700000 | 2024-06-25 3:17PM EDT | 1,700.00 | 18.55 | 17.80 | 18.40 | +0.60 | +3.34% | 4 | 9,359 | 21.88% |
| RUT241220P01750000 | 2024-06-25 3:17PM EDT | 1,750.00 | 23.45 | 22.60 | 23.30 | -0.85 | -3.50% | 4 | 3,910 | 20.78% |
| RUT241220P01800000 | 2024-06-24 2:45PM EDT | 1,800.00 | 28.35 | 29.10 | 29.70 | 0.00 | - | 5 | 12,507 | 19.74% |
| RUT241220P01850000 | 2024-06-26 11:50AM EDT | 1,850.00 | 37.80 | 37.50 | 38.10 | +2.10 | +5.88% | 21 | 3,191 | 18.75% |
| RUT241220P01900000 | 2024-06-21 12:04PM EDT | 1,900.00 | 50.40 | 48.40 | 49.10 | 0.00 | - | 245 | 3,804 | 17.84% |
| RUT241220P01950000 | 2024-06-20 1:03PM EDT | 1,950.00 | 65.50 | 62.10 | 62.90 | 0.00 | - | 2 | 2,136 | 16.92% |
| RUT241220P02000000 | 2024-06-26 11:32AM EDT | 2,000.00 | 81.82 | 78.90 | 79.70 | -0.48 | -0.58% | 1 | 6,497 | 15.90% |
| RUT241220P02050000 | 2024-06-21 2:36PM EDT | 2,050.00 | 103.97 | 99.40 | 100.30 | 0.00 | - | 10 | 3,945 | 14.83% |
| RUT241220P02100000 | 2024-06-24 2:45PM EDT | 2,100.00 | 117.33 | 123.70 | 124.70 | 0.00 | - | 2 | 7,448 | 13.55% |
| RUT241220P02150000 | 2024-06-12 9:35AM EDT | 2,150.00 | 122.92 | 151.20 | 152.50 | 0.00 | - | 6 | 525 | 11.72% |
| RUT241220P02200000 | 2024-06-24 12:13PM EDT | 2,200.00 | 175.12 | 183.40 | 184.90 | 0.00 | - | 28 | 1,844 | 8.49% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2,250.00 | 193.61 | 218.60 | 220.40 | 0.00 | - | 3 | 107 | 0.00% |
| RUT241220P02300000 | 2024-06-26 11:41AM EDT | 2,300.00 | 263.66 | 257.10 | 259.20 | +2.53 | +0.97% | 1 | 65 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2,350.00 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2,400.00 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 60.32% |
| RUT241220P02500000 | 2024-06-24 2:29PM EDT | 2,500.00 | 419.70 | 430.40 | 434.00 | 0.00 | - | 5 | 18 | 0.00% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 11.91% |
| RUT241220P02600000 | 2024-06-26 11:41AM EDT | 2,600.00 | 532.70 | 524.50 | 527.90 | -41.90 | -7.29% | 1 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 32.75% |
| RUT241220P02900000 | 2024-03-15 11:17AM EDT | 2,900.00 | 770.94 | 801.50 | 817.80 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P02950000 | 2024-03-15 11:17AM EDT | 2,950.00 | 818.07 | 849.00 | 865.40 | 0.00 | - | 150 | 477 | 0.00% |
| RUT241220P03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 866.00 | 898.50 | 905.30 | 0.00 | - | 1 | 479 | 0.00% |
| RUT241220P03050000 | 2024-03-15 11:17AM EDT | 3,050.00 | 912.89 | 944.40 | 960.90 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P03200000 | 2024-06-04 12:53PM EDT | 3,200.00 | 1,086.24 | 1,104.30 | 1,108.30 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.