Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2,160.00 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 24.89% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2,170.00 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 24.73% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2,200.00 | 89.30 | 80.10 | 83.10 | 0.00 | - | 1 | 12 | 21.61% |
| RUTW250331C02220000 | 2024-05-30 11:22AM EDT | 2,220.00 | 100.69 | 73.30 | 75.90 | 0.00 | - | 3 | 3 | 21.36% |
| RUTW250331C02230000 | 2024-05-30 11:22AM EDT | 2,230.00 | 96.79 | 70.10 | 72.90 | 0.00 | - | 3 | 3 | 21.31% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2,300.00 | 67.41 | 50.60 | 53.10 | 0.00 | - | 1 | 1 | 20.75% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 48.60 | 50.70 | 0.00 | - | 1 | 1 | 20.68% |
| RUTW250331C02500000 | 2024-06-14 3:30PM EDT | 2,500.00 | 19.80 | 18.70 | 20.60 | 0.00 | - | - | 1 | 20.01% |
| RUTW250331C02570000 | 2024-06-14 3:30PM EDT | 2,570.00 | 14.25 | 13.10 | 14.90 | 0.00 | - | 1 | 2 | 20.01% |
| RUTW250331C02700000 | 2024-04-12 12:49PM EDT | 2,700.00 | 17.26 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 23.72% |
| RUTW250331C02850000 | 2024-06-25 1:14PM EDT | 2,850.00 | 4.60 | 3.70 | 5.00 | -2.93 | -38.91% | 6 | 2 | 20.99% |
| RUTW250331C02900000 | 2024-05-22 10:08AM EDT | 2,900.00 | 7.50 | 3.80 | 4.70 | 0.00 | - | - | 0 | 21.61% |
| RUTW250331C03000000 | 2024-05-15 10:27AM EDT | 3,000.00 | 6.60 | 1.80 | 3.80 | 0.00 | - | - | 10 | 22.45% |
| RUTW250331C03100000 | 2024-06-25 1:14PM EDT | 3,100.00 | 2.30 | 1.65 | 2.65 | -0.96 | -29.45% | 18 | 21 | 22.72% |
| RUTW250331C03150000 | 2024-04-17 12:54PM EDT | 3,150.00 | 2.96 | 2.90 | 5.30 | 0.00 | - | - | 5 | 25.98% |
| RUTW250331C03300000 | 2024-05-24 10:54AM EDT | 3,300.00 | 1.60 | 1.20 | 1.90 | 0.00 | - | 1 | 11 | 24.34% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-04-11 9:55AM EDT | 1,000.00 | 4.90 | 1.55 | 4.60 | 0.00 | - | - | 1 | 40.71% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 1,500.00 | 13.22 | 14.30 | 15.40 | 0.00 | - | - | 0 | 24.99% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 1,600.00 | 23.28 | 20.00 | 21.60 | 0.00 | - | 1 | 1 | 22.74% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 29.30 | 31.70 | 0.00 | - | 1 | 1 | 19.88% |
| RUTW250331P01730000 | 2024-06-12 9:32AM EDT | 1,730.00 | 28.65 | 33.30 | 35.60 | 0.00 | - | 1 | 1 | 20.29% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 44.70 | 47.00 | 0.00 | - | 8 | 4 | 19.08% |
| RUTW250331P01850000 | 2024-06-13 10:16AM EDT | 1,850.00 | 51.25 | 54.80 | 57.30 | 0.00 | - | 1 | 4 | 18.24% |
| RUTW250331P01900000 | 2024-06-13 10:16AM EDT | 1,900.00 | 62.53 | 67.00 | 69.40 | 0.00 | - | 1 | 3 | 17.35% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 1,960.00 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 14.04% |
| RUTW250331P01990000 | 2024-06-20 1:06PM EDT | 1,990.00 | 97.14 | 94.90 | 97.50 | 0.00 | - | - | 2 | 15.73% |
| RUTW250331P02000000 | 2024-06-20 1:06PM EDT | 2,000.00 | 100.69 | 98.70 | 101.40 | 0.00 | - | 1 | 5 | 15.58% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2,050.00 | 106.22 | 116.20 | 118.70 | 0.00 | - | 6 | 2 | 14.19% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2,100.00 | 125.62 | 138.10 | 141.00 | 0.00 | - | 6 | 2 | 12.93% |
© 2024 Yahoo. All rights reserved.