Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 1,141.00 | 1,048.20 | 1,054.60 | 0.00 | - | 1 | 4 | 53.19% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 39.03% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 38.42% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 1,600.00 | 522.00 | 504.30 | 510.70 | 0.00 | - | 1 | 24 | 34.55% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 25.38% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 21.52% |
| RUT250620C01900000 | 2024-06-24 12:12PM EDT | 1,900.00 | 285.50 | 269.50 | 275.20 | 0.00 | - | 2 | 13 | 27.08% |
| RUT250620C01950000 | 2024-06-25 11:24AM EDT | 1,950.00 | 230.30 | 239.00 | 243.30 | -23.35 | -9.21% | 3 | 233 | 26.30% |
| RUT250620C02000000 | 2024-06-17 1:56PM EDT | 2,000.00 | 208.50 | 206.30 | 210.20 | 0.00 | - | 4 | 741 | 25.17% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2,050.00 | 189.64 | 177.40 | 182.40 | 0.00 | - | 1 | 58 | 24.48% |
| RUT250620C02100000 | 2024-06-25 3:16PM EDT | 2,100.00 | 155.00 | 152.30 | 156.00 | +0.94 | +0.61% | 2 | 828 | 23.73% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2,150.00 | 158.20 | 130.70 | 135.50 | 0.00 | - | 7 | 264 | 23.48% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2,200.00 | 134.49 | 108.40 | 111.30 | 0.00 | - | 120 | 522 | 22.50% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2,250.00 | 118.20 | 90.10 | 93.90 | 0.00 | - | 1 | 33 | 22.14% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2,300.00 | 94.37 | 74.70 | 77.20 | 0.00 | - | 1 | 732 | 21.60% |
| RUT250620C02350000 | 2024-06-26 9:54AM EDT | 2,350.00 | 59.80 | 60.60 | 62.90 | -5.50 | -8.42% | 15 | 21 | 21.13% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2,400.00 | 58.14 | 49.60 | 51.70 | 0.00 | - | 2 | 240 | 20.86% |
| RUT250620C02450000 | 2024-06-11 3:17PM EDT | 2,450.00 | 44.71 | 40.50 | 42.40 | 0.00 | - | 2 | 279 | 20.65% |
| RUT250620C02500000 | 2024-06-25 12:30PM EDT | 2,500.00 | 34.00 | 32.90 | 34.50 | -1.00 | -2.86% | 15 | 1,225 | 20.45% |
| RUT250620C02550000 | 2024-06-26 9:54AM EDT | 2,550.00 | 26.30 | 26.70 | 28.30 | -0.95 | -3.49% | 10 | 120 | 20.36% |
| RUT250620C02600000 | 2024-06-21 9:30AM EDT | 2,600.00 | 23.29 | 21.50 | 22.90 | 0.00 | - | 1 | 116 | 20.22% |
| RUT250620C02650000 | 2024-06-25 11:24AM EDT | 2,650.00 | 17.19 | 17.40 | 18.60 | -3.73 | -17.83% | 3 | 80 | 20.14% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 16.50 | 17.70 | 0.00 | - | 1,000 | 1,008 | 20.87% |
| RUT250620C02750000 | 2024-06-26 9:54AM EDT | 2,750.00 | 12.10 | 11.40 | 12.50 | -0.41 | -3.28% | 35 | 191 | 20.14% |
| RUT250620C02800000 | 2024-05-28 10:23AM EDT | 2,800.00 | 15.70 | 9.40 | 10.40 | 0.00 | - | 1 | 1,252 | 20.21% |
| RUT250620C02900000 | 2024-06-18 9:54AM EDT | 2,900.00 | 8.40 | 6.30 | 7.50 | 0.00 | - | 10 | 81 | 20.52% |
| RUT250620C02950000 | 2024-06-11 9:30AM EDT | 2,950.00 | 10.11 | 5.00 | 6.70 | 0.00 | - | 2 | 12 | 20.85% |
| RUT250620C03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 6.71 | 4.50 | 5.60 | 0.00 | - | 1 | 42 | 20.93% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-06-21 2:15PM EDT | 950.00 | 3.79 | 3.40 | 4.70 | 0.00 | - | 1 | 28 | 38.42% |
| RUT250620P01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 3.45 | 4.30 | 4.90 | 0.00 | - | 1 | 208 | 36.30% |
| RUT250620P01050000 | 2024-06-11 9:30AM EDT | 1,050.00 | 4.42 | 4.60 | 6.20 | 0.00 | - | 4 | 18 | 35.42% |
| RUT250620P01100000 | 2024-06-26 10:03AM EDT | 1,100.00 | 5.90 | 5.60 | 6.60 | +0.87 | +17.30% | 1 | 8 | 33.56% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 37.69% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 36.01% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 40.46% |
| RUT250620P01300000 | 2024-05-31 11:36AM EDT | 1,300.00 | 10.90 | 10.10 | 11.20 | 0.00 | - | 1 | 474 | 28.24% |
| RUT250620P01350000 | 2024-06-14 10:58AM EDT | 1,350.00 | 13.10 | 11.80 | 12.90 | 0.00 | - | 1 | 632 | 27.05% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 1,400.00 | 15.80 | 13.80 | 14.80 | 0.00 | - | 12 | 375 | 25.86% |
| RUT250620P01450000 | 2024-06-17 10:10AM EDT | 1,450.00 | 18.50 | 16.10 | 17.30 | 0.00 | - | 11 | 1,556 | 24.81% |
| RUT250620P01500000 | 2024-06-21 9:30AM EDT | 1,500.00 | 20.01 | 18.80 | 20.10 | 0.00 | - | 1 | 1,116 | 23.74% |
| RUT250620P01550000 | 2024-06-25 10:51AM EDT | 1,550.00 | 23.80 | 22.50 | 24.00 | +1.30 | +5.78% | 2,000 | 2,096 | 22.86% |
| RUT250620P01600000 | 2024-06-18 11:53AM EDT | 1,600.00 | 27.00 | 26.70 | 28.20 | 0.00 | - | 1 | 1,132 | 21.90% |
| RUT250620P01650000 | 2024-06-14 11:22AM EDT | 1,650.00 | 35.85 | 32.00 | 33.60 | 0.00 | - | 1 | 567 | 21.04% |
| RUT250620P01700000 | 2024-06-17 11:13AM EDT | 1,700.00 | 42.70 | 38.80 | 40.50 | 0.00 | - | 30 | 1,633 | 20.30% |
| RUT250620P01750000 | 2024-06-13 10:19AM EDT | 1,750.00 | 44.15 | 46.20 | 47.90 | 0.00 | - | 2 | 1,298 | 19.43% |
| RUT250620P01800000 | 2024-06-13 11:59AM EDT | 1,800.00 | 54.35 | 55.30 | 57.30 | 0.00 | - | 4 | 782 | 18.67% |
| RUT250620P01850000 | 2024-06-21 2:58PM EDT | 1,850.00 | 69.00 | 65.50 | 67.80 | 0.00 | - | 4 | 173 | 17.82% |
| RUT250620P01900000 | 2024-06-17 1:43PM EDT | 1,900.00 | 81.39 | 78.20 | 80.40 | 0.00 | - | 2 | 1,427 | 17.01% |
| RUT250620P01950000 | 2024-06-26 11:47AM EDT | 1,950.00 | 95.20 | 92.20 | 94.60 | +11.00 | +13.06% | 5 | 87 | 16.12% |
| RUT250620P02000000 | 2024-06-21 10:31AM EDT | 2,000.00 | 114.53 | 108.70 | 111.40 | 0.00 | - | 40 | 875 | 15.24% |
| RUT250620P02050000 | 2024-06-17 2:27PM EDT | 2,050.00 | 128.86 | 127.60 | 130.30 | 0.00 | - | 1 | 203 | 14.26% |
| RUT250620P02100000 | 2024-06-25 3:15PM EDT | 2,100.00 | 151.20 | 148.90 | 150.90 | -10.87 | -6.71% | 2 | 941 | 13.04% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2,150.00 | 148.20 | 177.00 | 192.90 | 0.00 | - | 6 | 36 | 14.15% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2,200.00 | 169.30 | 203.10 | 207.90 | 0.00 | - | 10 | 216 | 10.93% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 211.80 | 219.00 | 0.00 | - | 500 | 551 | 0.00% |
| RUT250620P02300000 | 2024-06-17 11:38AM EDT | 2,300.00 | 278.70 | 258.40 | 263.40 | 0.00 | - | 1 | 7 | 0.00% |
| RUT250620P02350000 | 2024-06-17 4:00PM EDT | 2,350.00 | 295.35 | 293.20 | 298.30 | 0.00 | - | 4 | 5 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 29.89% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 49.26% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620P03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 764.41 | 851.40 | 856.90 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.