Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2024-06-04 11:11AM EDT | 950.00 | 1,126.73 | 1,103.00 | 1,114.70 | 0.00 | - | 1 | 9 | 50.77% |
| RUT251219C01000000 | 2024-06-04 11:11AM EDT | 1,000.00 | 1,081.54 | 1,057.40 | 1,069.20 | 0.00 | - | 1 | 12 | 49.25% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 35.53% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 50.79% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 50.51% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 40.68% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 42.98% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 28.84% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 18.72% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 1,650.00 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 33.51% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 1,700.00 | 510.98 | 455.00 | 479.00 | 0.00 | - | 1 | 396 | 32.52% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 1,750.00 | 503.14 | 403.00 | 427.00 | 0.00 | - | 42 | 135 | 29.77% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 43.11% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 27.90% |
| RUT251219C01900000 | 2024-06-13 11:15AM EDT | 1,900.00 | 329.90 | 320.00 | 328.80 | 0.00 | - | 3 | 1,571 | 27.89% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 35.71% |
| RUT251219C02000000 | 2024-06-26 10:08AM EDT | 2,000.00 | 260.50 | 259.80 | 267.20 | -54.50 | -17.30% | 1 | 6,153 | 26.42% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2,050.00 | 259.03 | 230.90 | 239.00 | 0.00 | - | 1 | 148 | 25.75% |
| RUT251219C02100000 | 2024-06-21 9:56AM EDT | 2,100.00 | 202.00 | 204.80 | 212.00 | 0.00 | - | 1 | 672 | 25.06% |
| RUT251219C02150000 | 2024-06-14 10:32AM EDT | 2,150.00 | 174.74 | 182.10 | 187.50 | 0.00 | - | 450 | 1,172 | 24.47% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2,200.00 | 169.22 | 159.70 | 164.80 | 0.00 | - | 60 | 1,850 | 23.91% |
| RUT251219C02250000 | 2024-06-18 12:48PM EDT | 2,250.00 | 148.52 | 139.60 | 144.20 | 0.00 | - | 1 | 634 | 23.41% |
| RUT251219C02300000 | 2024-06-25 4:02PM EDT | 2,300.00 | 123.64 | 121.10 | 125.90 | -23.82 | -16.15% | 54 | 2,404 | 23.00% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 25.68% |
| RUT251219C02400000 | 2024-06-26 9:54AM EDT | 2,400.00 | 90.40 | 90.50 | 94.00 | -28.60 | -24.03% | 10 | 305 | 22.19% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2,450.00 | 114.50 | 82.00 | 90.00 | 0.00 | - | 1 | 3 | 22.96% |
| RUT251219C02500000 | 2024-06-17 11:28AM EDT | 2,500.00 | 65.10 | 66.00 | 69.60 | 0.00 | - | 1 | 966 | 21.61% |
| RUT251219C02550000 | 2024-05-16 4:02PM EDT | 2,550.00 | 91.20 | 51.00 | 61.00 | 0.00 | - | 23 | 22 | 21.55% |
| RUT251219C02600000 | 2024-05-30 1:49PM EDT | 2,600.00 | 64.00 | 47.40 | 52.80 | 0.00 | - | 1 | 43 | 21.42% |
| RUT251219C02650000 | 2024-05-16 9:35AM EDT | 2,650.00 | 70.16 | 36.00 | 46.00 | 0.00 | - | 12 | 272 | 21.36% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 23.50% |
| RUT251219C02750000 | 2024-06-20 9:36AM EDT | 2,750.00 | 33.00 | 30.40 | 33.00 | 0.00 | - | 1 | 365 | 20.95% |
| RUT251219C02800000 | 2024-05-20 11:18AM EDT | 2,800.00 | 45.90 | 24.00 | 34.00 | 0.00 | - | 1 | 3 | 21.95% |
| RUT251219C02850000 | 2024-06-05 2:39PM EDT | 2,850.00 | 29.80 | 21.00 | 25.40 | 0.00 | - | - | 10 | 21.03% |
| RUT251219C02900000 | 2024-06-18 12:48PM EDT | 2,900.00 | 22.52 | 17.80 | 22.10 | 0.00 | - | 1 | 4 | 21.04% |
| RUT251219C02950000 | 2024-05-20 9:55AM EDT | 2,950.00 | 31.38 | 14.00 | 24.00 | 0.00 | - | 1 | 1 | 22.18% |
| RUT251219C03000000 | 2024-05-15 9:34AM EDT | 3,000.00 | 27.40 | 12.80 | 19.20 | 0.00 | - | 1 | 223 | 21.71% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2024-05-17 12:20PM EDT | 950.00 | 6.12 | 2.00 | 12.00 | 0.00 | - | 220 | 234 | 37.03% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 33.38% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 39.82% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 8.70 | 11.00 | 0.00 | - | 5 | 550 | 30.13% |
| RUT251219P01150000 | 2024-05-17 12:20PM EDT | 1,150.00 | 11.11 | 7.00 | 17.00 | 0.00 | - | 100 | 127 | 31.01% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 30.86% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 29.87% |
| RUT251219P01300000 | 2024-05-17 12:20PM EDT | 1,300.00 | 16.65 | 14.00 | 24.00 | 0.00 | - | 100 | 1,897 | 27.59% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 30.22% |
| RUT251219P01400000 | 2024-06-25 3:58PM EDT | 1,400.00 | 23.20 | 22.60 | 24.60 | +0.10 | +0.43% | 20 | 4,076 | 24.03% |
| RUT251219P01450000 | 2024-06-20 10:35AM EDT | 1,450.00 | 27.60 | 26.30 | 28.60 | 0.00 | - | 13 | 741 | 23.23% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 1,500.00 | 28.22 | 30.70 | 32.90 | 0.00 | - | 1 | 3,622 | 22.38% |
| RUT251219P01550000 | 2024-06-07 3:17PM EDT | 1,550.00 | 36.81 | 35.80 | 38.60 | 0.00 | - | 5 | 1,437 | 21.69% |
| RUT251219P01600000 | 2024-06-21 9:55AM EDT | 1,600.00 | 45.00 | 41.90 | 44.40 | 0.00 | - | 7 | 1,825 | 20.89% |
| RUT251219P01650000 | 2024-06-13 10:21AM EDT | 1,650.00 | 48.53 | 48.90 | 51.60 | 0.00 | - | 1 | 1,596 | 20.18% |
| RUT251219P01700000 | 2024-06-21 12:11PM EDT | 1,700.00 | 60.07 | 56.80 | 59.50 | 0.00 | - | 700 | 3,711 | 19.44% |
| RUT251219P01750000 | 2024-06-14 1:40PM EDT | 1,750.00 | 71.00 | 65.70 | 68.60 | 0.00 | - | 50 | 1,756 | 18.71% |
| RUT251219P01800000 | 2024-06-25 4:02PM EDT | 1,800.00 | 77.92 | 75.90 | 79.40 | -1.84 | -2.31% | 27 | 2,242 | 18.03% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 1,850.00 | 83.50 | 87.60 | 91.10 | 0.00 | - | 1 | 1,500 | 17.28% |
| RUT251219P01900000 | 2024-06-13 11:15AM EDT | 1,900.00 | 102.70 | 100.60 | 104.70 | 0.00 | - | 11 | 3,202 | 16.57% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 1,950.00 | 105.81 | 118.00 | 134.00 | 0.00 | - | 90 | 1,050 | 17.31% |
| RUT251219P02000000 | 2024-06-11 1:13PM EDT | 2,000.00 | 135.00 | 132.00 | 136.20 | 0.00 | - | 13 | 6,983 | 14.97% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 15.65% |
| RUT251219P02100000 | 2024-06-20 11:01AM EDT | 2,100.00 | 169.88 | 170.30 | 175.40 | 0.00 | - | 24 | 611 | 13.16% |
| RUT251219P02150000 | 2024-06-17 1:51PM EDT | 2,150.00 | 196.98 | 192.40 | 197.80 | 0.00 | - | 100 | 3,609 | 12.06% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2,200.00 | 218.19 | 216.10 | 221.70 | 0.00 | - | 60 | 682 | 10.64% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 6.79% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2,300.00 | 251.00 | 262.00 | 286.00 | 0.00 | - | 1 | 1,785 | 7.30% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 13.17% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 12.64% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 25.48% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 21.76% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 464.40 | 478.60 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 34.08% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 0.00% |
| RUT251219P02800000 | 2024-06-11 12:09PM EDT | 2,800.00 | 638.69 | 635.00 | 645.60 | 0.00 | - | 6 | 9 | 0.00% |
| RUT251219P02850000 | 2024-04-16 9:58AM EDT | 2,850.00 | 727.45 | 606.40 | 613.30 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.