Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218C01000000 | 2024-04-01 1:44PM EDT | 1,000.00 | 1,172.00 | 1,073.00 | 1,097.00 | 0.00 | - | 1 | 4 | 43.93% |
| RUT261218C01250000 | 2024-06-17 3:54PM EDT | 1,250.00 | 878.67 | 863.00 | 886.90 | 0.00 | - | - | 1 | 38.77% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 1,400.00 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 30.57% |
| RUT261218C01500000 | 2024-06-17 3:54PM EDT | 1,500.00 | 679.67 | 668.00 | 692.00 | 0.00 | - | 1 | 0 | 34.63% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 1,600.00 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 35.98% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 1,950.00 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT261218C02000000 | 2024-06-14 10:56AM EDT | 2,000.00 | 339.00 | 337.00 | 361.00 | 0.00 | - | 1 | 1,954 | 27.97% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2,050.00 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 33.17% |
| RUT261218C02100000 | 2024-06-18 2:24PM EDT | 2,100.00 | 300.70 | 283.00 | 307.00 | 0.00 | - | 300 | 391 | 26.86% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2,150.00 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2,200.00 | 286.38 | 238.00 | 262.00 | 0.00 | - | 230 | 535 | 26.15% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2,250.00 | 254.86 | 214.00 | 237.90 | 0.00 | - | 250 | 259 | 25.55% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2,300.00 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 29.79% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2,350.00 | 242.00 | 180.00 | 196.00 | 0.00 | - | 15 | 56 | 24.61% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2,400.00 | 206.91 | 168.00 | 182.60 | 0.00 | - | 15 | 57 | 24.62% |
| RUT261218C02450000 | 2024-01-04 12:24PM EDT | 2,450.00 | 159.95 | 143.00 | 159.00 | 0.00 | - | - | 200 | 23.71% |
| RUT261218C02500000 | 2024-05-09 12:44PM EDT | 2,500.00 | 171.07 | 135.00 | 149.70 | 0.00 | - | 15 | 15 | 23.91% |
| RUT261218C02600000 | 2024-04-17 2:56PM EDT | 2,600.00 | 108.33 | 142.00 | 158.00 | 0.00 | - | 180 | 432 | 26.45% |
| RUT261218C02650000 | 2024-04-16 10:33AM EDT | 2,650.00 | 96.00 | 128.00 | 144.00 | 0.00 | - | 1 | 3 | 26.11% |
| RUT261218C02700000 | 2024-04-16 10:23AM EDT | 2,700.00 | 87.00 | 115.00 | 131.00 | 0.00 | - | 1 | 2 | 25.79% |
| RUT261218C02750000 | 2024-04-16 11:36AM EDT | 2,750.00 | 79.00 | 103.00 | 119.00 | 0.00 | - | 1 | 4 | 25.48% |
| RUT261218C02800000 | 2024-06-11 12:45PM EDT | 2,800.00 | 73.00 | 63.00 | 73.00 | 0.00 | - | 1 | 740 | 21.68% |
| RUT261218C02850000 | 2024-05-22 3:52PM EDT | 2,850.00 | 81.30 | 57.00 | 67.00 | 0.00 | - | 40 | 45 | 21.70% |
| RUT261218C02900000 | 2024-04-10 10:08AM EDT | 2,900.00 | 75.72 | 68.00 | 78.00 | 0.00 | - | 1 | 188 | 23.57% |
| RUT261218C02950000 | 2024-05-08 4:10PM EDT | 2,950.00 | 67.00 | 47.00 | 56.90 | 0.00 | - | - | 14 | 21.81% |
| RUT261218C03000000 | 2024-06-21 2:06PM EDT | 3,000.00 | 43.00 | 38.00 | 47.90 | 0.00 | - | 1 | 75 | 21.28% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218P01000000 | 2024-01-03 10:35AM EDT | 1,000.00 | 28.70 | 17.60 | 26.20 | 0.00 | - | 1 | 212 | 32.08% |
| RUT261218P01050000 | 2023-12-14 11:34AM EDT | 1,050.00 | 27.30 | 25.90 | 35.90 | 0.00 | - | - | 2 | 32.80% |
| RUT261218P01100000 | 2023-12-14 11:34AM EDT | 1,100.00 | 31.12 | 29.00 | 39.00 | 0.00 | - | - | 1 | 31.60% |
| RUT261218P01150000 | 2024-04-19 12:18PM EDT | 1,150.00 | 29.30 | 17.00 | 27.00 | 0.00 | - | 1 | 9 | 26.86% |
| RUT261218P01200000 | 2024-05-28 11:11AM EDT | 1,200.00 | 24.00 | 20.00 | 30.00 | 0.00 | - | 11 | 105 | 25.92% |
| RUT261218P01250000 | 2024-05-28 11:12AM EDT | 1,250.00 | 27.20 | 24.00 | 34.00 | 0.00 | - | 11 | 94 | 25.15% |
| RUT261218P01300000 | 2024-05-23 12:06PM EDT | 1,300.00 | 31.50 | 28.00 | 38.00 | 0.00 | - | - | 10 | 24.32% |
| RUT261218P01350000 | 2024-03-05 10:52AM EDT | 1,350.00 | 45.00 | 29.70 | 69.00 | 0.00 | - | 1 | 2 | 27.82% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 1,400.00 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.25% |
| RUT261218P01450000 | 2024-06-07 12:59PM EDT | 1,450.00 | 48.16 | 44.00 | 54.00 | 0.00 | - | 3 | 4 | 22.14% |
| RUT261218P01500000 | 2024-06-17 11:13AM EDT | 1,500.00 | 58.45 | 51.00 | 60.90 | 0.00 | - | 20 | 274 | 21.50% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 1,600.00 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.83% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 1,700.00 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 18.13% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 1,750.00 | 88.38 | 94.00 | 104.00 | 0.00 | - | 1 | 244 | 18.03% |
| RUT261218P01800000 | 2024-06-21 10:49AM EDT | 1,800.00 | 111.58 | 103.00 | 119.00 | -0.52 | -0.46% | 50 | 1,568 | 17.68% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 1,850.00 | 120.70 | 117.00 | 133.00 | 0.00 | - | - | 2 | 17.11% |
| RUT261218P01900000 | 2024-06-26 11:52AM EDT | 1,900.00 | 137.90 | 130.00 | 146.00 | -27.50 | -16.63% | 6 | 310 | 16.34% |
| RUT261218P01950000 | 2024-06-21 2:29PM EDT | 1,950.00 | 156.50 | 146.00 | 162.00 | 0.00 | - | 1 | 5 | 15.70% |
| RUT261218P02000000 | 2024-06-05 12:23PM EDT | 2,000.00 | 161.95 | 162.00 | 178.00 | 0.00 | - | 25 | 2,610 | 14.93% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2,050.00 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 13.61% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2,150.00 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 10.54% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2,250.00 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 11.95% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2,300.00 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 10.48% |
| RUT261218P02800000 | 2024-03-05 12:10PM EDT | 2,800.00 | 582.96 | 551.00 | 575.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.