Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 1,750.00 | 433.61 | 406.70 | 411.30 | 0.00 | - | 750 | 750 | 31.55% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 29.64% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 29.79% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2,000.00 | 244.04 | 218.20 | 222.50 | 0.00 | - | 450 | 1,276 | 25.52% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2,010.00 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2,020.00 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 28.46% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 186.80 | 190.90 | 0.00 | - | 1 | 50 | 24.57% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2,060.00 | 188.74 | 180.80 | 184.90 | 0.00 | - | - | 1 | 24.40% |
| RUT250321C02070000 | 2024-05-31 2:43PM EDT | 2,070.00 | 169.27 | 174.90 | 179.00 | -26.69 | -13.62% | 3 | 6 | 24.22% |
| RUT250321C02080000 | 2024-05-31 2:43PM EDT | 2,080.00 | 163.67 | 169.20 | 173.20 | -26.74 | -14.04% | 3 | 6 | 24.05% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2,090.00 | 187.95 | 163.50 | 167.60 | 0.00 | - | 1 | 26 | 23.89% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2,100.00 | 152.55 | 157.90 | 162.00 | 0.00 | - | 200 | 1,402 | 23.72% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 23.54% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 18.52% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2,140.00 | 145.60 | 136.80 | 140.70 | 0.00 | - | 3 | 14 | 23.08% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 22.95% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2,160.00 | 133.20 | 127.00 | 130.80 | 0.00 | - | - | 5 | 22.79% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2,170.00 | 137.70 | 122.20 | 126.00 | 0.00 | - | 3 | 3 | 22.64% |
| RUT250321C02180000 | 2024-05-15 12:24PM EDT | 2,180.00 | 147.60 | 117.60 | 121.30 | 0.00 | - | - | 2 | 22.50% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2,190.00 | 121.20 | 113.00 | 116.80 | 0.00 | - | - | 5 | 22.37% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2,200.00 | 121.70 | 108.60 | 112.40 | 0.00 | - | 3 | 138 | 22.24% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 25.70% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2,250.00 | 92.14 | 88.30 | 91.90 | 0.00 | - | 1 | 1,301 | 21.62% |
| RUT250321C02270000 | 2024-05-28 9:30AM EDT | 2,270.00 | 90.01 | 81.00 | 84.60 | 0.00 | - | 1 | 1 | 21.40% |
| RUT250321C02300000 | 2024-05-31 10:50AM EDT | 2,300.00 | 68.05 | 70.90 | 74.40 | -5.10 | -6.97% | 150 | 1,685 | 21.09% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 74.10 | 78.10 | 0.00 | - | 2 | 2 | 22.04% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2,350.00 | 56.04 | 56.40 | 59.70 | +7.02 | +14.32% | 495 | 1 | 20.66% |
| RUT250321C02360000 | 2024-05-28 9:30AM EDT | 2,360.00 | 61.12 | 53.70 | 57.00 | 0.00 | - | 1 | 1 | 20.57% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 57.80 | 61.50 | 0.00 | - | 2 | 2 | 21.64% |
| RUT250321C02380000 | 2024-04-19 2:30PM EDT | 2,380.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 53.00 | 56.70 | 0.00 | - | 4 | 4 | 21.54% |
| RUT250321C02400000 | 2024-05-31 11:56AM EDT | 2,400.00 | 42.46 | 44.30 | 47.50 | +3.16 | +8.04% | 2 | 164 | 20.29% |
| RUT250321C02420000 | 2024-05-15 3:52PM EDT | 2,420.00 | 60.35 | 40.20 | 43.30 | 0.00 | - | 2 | 10 | 20.17% |
| RUT250321C02430000 | 2024-05-15 3:52PM EDT | 2,430.00 | 57.90 | 38.30 | 41.30 | 0.00 | - | 4 | 6 | 20.11% |
| RUT250321C02440000 | 2024-05-15 3:52PM EDT | 2,440.00 | 55.60 | 36.40 | 39.40 | 0.00 | - | 2 | 5 | 20.06% |
| RUT250321C02450000 | 2024-05-31 11:56AM EDT | 2,450.00 | 33.46 | 34.60 | 37.60 | -8.46 | -20.18% | 2 | 8 | 20.01% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 37.50 | 40.80 | 0.00 | - | 2 | 13 | 21.21% |
| RUT250321C02490000 | 2024-05-24 9:32AM EDT | 2,490.00 | 30.40 | 28.30 | 31.20 | 0.00 | - | 7 | 7 | 19.85% |
| RUT250321C02500000 | 2024-05-16 1:42PM EDT | 2,500.00 | 41.35 | 26.90 | 29.70 | 0.00 | - | 66 | 166 | 19.80% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 19.67% |
| RUT250321C02600000 | 2024-05-24 1:26PM EDT | 2,600.00 | 18.72 | 16.10 | 18.60 | 0.00 | - | 2 | 12 | 19.60% |
| RUT250321C02650000 | 2024-05-29 3:53PM EDT | 2,650.00 | 12.10 | 12.50 | 14.90 | 0.00 | - | 2 | 8 | 19.62% |
| RUT250321C02800000 | 2024-05-28 4:02PM EDT | 2,800.00 | 7.51 | 5.90 | 8.10 | 0.00 | - | 500 | 500 | 19.97% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 20.71% |
| RUT250321C03000000 | 2024-05-28 11:09AM EDT | 3,000.00 | 4.00 | 2.35 | 4.50 | 0.00 | - | 1 | 11 | 21.17% |
| RUT250321C03100000 | 2024-05-20 11:35AM EDT | 3,100.00 | 4.25 | 1.50 | 3.60 | 0.00 | - | 1 | 31 | 21.90% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-05-28 2:32PM EDT | 1,050.00 | 3.20 | 2.00 | 4.10 | 0.00 | - | 1 | 23 | 37.74% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 2.85 | 4.70 | 0.00 | - | 5 | 25 | 36.20% |
| RUT250321P01150000 | 2024-05-16 1:29PM EDT | 1,150.00 | 3.20 | 3.20 | 5.30 | 0.00 | - | - | 3 | 34.62% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 4.60 | 5.70 | 0.00 | - | 10 | 410 | 32.81% |
| RUT250321P01250000 | 2024-05-29 9:55AM EDT | 1,250.00 | 6.60 | 4.70 | 6.90 | 0.00 | - | 1 | 3 | 31.73% |
| RUT250321P01300000 | 2024-05-22 1:18PM EDT | 1,300.00 | 6.56 | 5.70 | 7.80 | 0.00 | - | 2 | 47 | 30.29% |
| RUT250321P01500000 | 2024-05-28 4:02PM EDT | 1,500.00 | 13.58 | 11.70 | 13.90 | 0.00 | - | 500 | 531 | 25.30% |
| RUT250321P01550000 | 2024-05-02 12:39PM EDT | 1,550.00 | 23.48 | 14.10 | 16.20 | 0.00 | - | 10 | 13 | 24.15% |
| RUT250321P01600000 | 2024-05-20 10:26AM EDT | 1,600.00 | 17.80 | 17.00 | 19.10 | 0.00 | - | 1 | 87 | 23.07% |
| RUT250321P01650000 | 2024-04-09 10:40AM EDT | 1,650.00 | 33.27 | 23.20 | 25.40 | 0.00 | - | - | 300 | 22.84% |
| RUT250321P01670000 | 2024-05-24 1:26PM EDT | 1,670.00 | 24.48 | 22.10 | 24.40 | 0.00 | - | 2 | 2 | 21.68% |
| RUT250321P01680000 | 2024-05-17 1:07PM EDT | 1,680.00 | 24.37 | 23.00 | 25.30 | 0.00 | - | 750 | 750 | 21.49% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 1,700.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 150 | 1,282 | 3.13% |
| RUT250321P01720000 | 2024-05-24 1:26PM EDT | 1,720.00 | 29.45 | 26.90 | 29.30 | 0.00 | - | 2 | 2 | 20.75% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.46% |
| RUT250321P01760000 | 2024-05-23 3:40PM EDT | 1,760.00 | 38.09 | 31.50 | 34.00 | 0.00 | - | 4 | 529 | 20.03% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 1,800.00 | 42.88 | 36.90 | 39.60 | +6.24 | +17.03% | 2 | 204 | 19.34% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 1,850.00 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.28% |
| RUT250321P01900000 | 2024-05-24 1:05PM EDT | 1,900.00 | 58.53 | 54.80 | 57.80 | 0.00 | - | 100 | 1,217 | 17.63% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 1,940.00 | 64.60 | 64.00 | 67.20 | 0.00 | - | 1 | 1 | 16.96% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 1,950.00 | 78.66 | 66.60 | 69.70 | 0.00 | - | 2 | 5 | 16.78% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 1,990.00 | 111.40 | 77.50 | 80.70 | 0.00 | - | 5 | 15 | 16.07% |
| RUT250321P02000000 | 2024-05-31 10:16AM EDT | 2,000.00 | 88.02 | 80.40 | 83.70 | +4.30 | +5.14% | 495 | 1,205 | 15.89% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 21.57% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2,040.00 | 93.30 | 93.30 | 96.60 | 0.00 | - | 1 | 1 | 15.14% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2,050.00 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 16.09% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 14.88% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 14.06% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2,090.00 | 134.45 | 111.60 | 115.10 | 0.00 | - | - | 2 | 14.13% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2,100.00 | 126.12 | 115.60 | 119.10 | 0.00 | - | 200 | 1,636 | 13.91% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2,110.00 | 135.60 | 119.70 | 123.30 | 0.00 | - | 3 | 12 | 13.69% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2,120.00 | 141.08 | 123.90 | 127.50 | 0.00 | - | 2 | 3 | 13.46% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2,130.00 | 133.04 | 128.30 | 131.90 | 0.00 | - | 2 | 7 | 13.22% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2,140.00 | 137.76 | 132.70 | 136.30 | 0.00 | - | 2 | 21 | 12.97% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2,150.00 | 143.77 | 137.20 | 140.90 | -4.96 | -3.33% | 2 | 64 | 12.71% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2,160.00 | 152.23 | 141.90 | 145.60 | 0.00 | - | 4 | 42 | 12.45% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 152.39 | 146.70 | 150.40 | 0.00 | - | 4 | 35 | 12.16% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2,180.00 | 156.42 | 151.60 | 155.30 | 0.00 | - | 13 | 32 | 11.86% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 159.80 | 156.60 | 160.40 | 0.00 | - | 27 | 36 | 11.55% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2,200.00 | 177.85 | 161.70 | 165.50 | 0.00 | - | 6 | 72 | 11.21% |
| RUT250321P02240000 | 2024-05-22 12:47PM EDT | 2,240.00 | 175.90 | 183.40 | 187.30 | 0.00 | - | 5 | 9 | 9.51% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 182.75 | 189.10 | 193.10 | 0.00 | - | 900 | 901 | 8.95% |
| RUT250321P02260000 | 2024-05-20 11:14AM EDT | 2,260.00 | 185.29 | 195.00 | 198.90 | 0.00 | - | - | 1 | 8.25% |
| RUT250321P02270000 | 2024-05-20 11:12AM EDT | 2,270.00 | 191.19 | 200.90 | 204.90 | 0.00 | - | - | 3 | 7.34% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2,280.00 | 195.79 | 206.90 | 211.00 | 0.00 | - | - | 4 | 5.74% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2,300.00 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02360000 | 2024-04-01 12:36PM EDT | 2,360.00 | 256.10 | 308.10 | 315.40 | 0.00 | - | 1 | 4 | 14.96% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2,400.00 | 329.09 | 288.20 | 292.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02600000 | 2024-04-01 9:36AM EDT | 2,600.00 | 423.90 | 542.80 | 547.50 | 0.00 | - | 5 | 5 | 19.38% |
© 2024 Yahoo. All rights reserved.