Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C01000000 | 2024-08-20 10:05AM EDT | 1,000.00 | 1,174.88 | 1,241.20 | 1,259.30 | 0.00 | - | - | 1 | 72.46% |
| RUTW250331C01300000 | 2024-07-26 2:22PM EDT | 1,300.00 | 986.98 | 944.90 | 950.90 | 0.00 | - | 1 | 1 | 51.95% |
| RUTW250331C01800000 | 2024-07-08 1:12PM EDT | 1,800.00 | 325.57 | 333.70 | 343.80 | 0.00 | - | - | 0 | 0.00% |
| RUTW250331C01930000 | 2024-08-09 12:05PM EDT | 1,930.00 | 261.77 | 265.10 | 269.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW250331C02000000 | 2024-08-23 10:00AM EDT | 2,000.00 | 280.89 | 310.20 | 314.50 | 0.00 | - | 1 | 13 | 30.01% |
| RUTW250331C02020000 | 2024-07-29 12:33PM EDT | 2,020.00 | 333.11 | 271.20 | 274.70 | 0.00 | - | - | 0 | 24.65% |
| RUTW250331C02050000 | 2024-10-07 10:31AM EDT | 2,050.00 | 246.02 | 268.10 | 271.10 | 0.00 | - | 2 | 3 | 27.91% |
| RUTW250331C02100000 | 2024-10-11 1:42PM EDT | 2,100.00 | 228.49 | 231.30 | 234.10 | +8.28 | +3.76% | 24 | 4 | 26.79% |
| RUTW250331C02110000 | 2024-10-11 12:10PM EDT | 2,110.00 | 218.33 | 224.20 | 227.00 | +62.40 | +40.02% | 42 | 1 | 26.58% |
| RUTW250331C02120000 | 2024-10-11 12:08PM EDT | 2,120.00 | 212.25 | 217.00 | 220.00 | +67.75 | +46.89% | 42 | 1 | 26.38% |
| RUTW250331C02130000 | 2024-10-11 12:06PM EDT | 2,130.00 | 207.28 | 210.10 | 213.20 | -24.55 | -10.59% | 22 | 1 | 26.19% |
| RUTW250331C02140000 | 2024-10-11 12:02PM EDT | 2,140.00 | 200.12 | 203.70 | 206.50 | -12.13 | -5.71% | 2 | 1 | 26.01% |
| RUTW250331C02150000 | 2024-10-11 12:52PM EDT | 2,150.00 | 192.82 | 196.80 | 199.80 | +0.92 | +0.48% | 24 | 68 | 25.82% |
| RUTW250331C02160000 | 2024-10-11 12:13PM EDT | 2,160.00 | 185.46 | 190.50 | 193.30 | +0.21 | +0.11% | 42 | 6 | 25.64% |
| RUTW250331C02170000 | 2024-07-22 3:11PM EDT | 2,170.00 | 209.67 | 163.60 | 167.30 | 0.00 | - | 180 | 29 | 22.13% |
| RUTW250331C02180000 | 2024-08-30 11:29AM EDT | 2,180.00 | 173.59 | 179.30 | 182.10 | 0.00 | - | 2 | 31 | 25.55% |
| RUTW250331C02190000 | 2024-07-22 3:22PM EDT | 2,190.00 | 200.09 | 152.60 | 156.30 | 0.00 | - | 180 | 29 | 22.08% |
| RUTW250331C02200000 | 2024-09-04 1:39PM EDT | 2,200.00 | 136.04 | 157.00 | 159.70 | 0.00 | - | 1 | 40 | 23.51% |
| RUTW250331C02210000 | 2024-08-05 9:30AM EDT | 2,210.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| RUTW250331C02220000 | 2024-07-26 9:44AM EDT | 2,220.00 | 218.10 | 163.70 | 167.90 | 0.00 | - | 3 | 89 | 26.51% |
| RUTW250331C02230000 | 2024-09-17 11:36AM EDT | 2,230.00 | 162.00 | 148.00 | 150.70 | 0.00 | - | 1 | 1 | 24.45% |
| RUTW250331C02240000 | 2024-09-10 9:40AM EDT | 2,240.00 | 89.50 | 117.50 | 119.50 | 0.00 | - | 1 | 2 | 20.08% |
| RUTW250331C02250000 | 2024-09-03 12:27PM EDT | 2,250.00 | 116.14 | 116.00 | 119.00 | 0.00 | - | 2 | 2 | 20.75% |
| RUTW250331C02260000 | 2024-09-20 10:16AM EDT | 2,260.00 | 144.70 | 131.90 | 134.30 | 0.00 | - | 1 | 1 | 24.00% |
| RUTW250331C02300000 | 2024-10-02 12:29PM EDT | 2,300.00 | 102.05 | 112.30 | 114.40 | 0.00 | - | 10 | 13 | 23.48% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 59.00 | 61.50 | 0.00 | - | 1 | 1 | 15.28% |
| RUTW250331C02340000 | 2024-10-02 12:29PM EDT | 2,340.00 | 85.98 | 94.70 | 96.90 | 0.00 | - | - | 10 | 23.07% |
| RUTW250331C02370000 | 2024-07-29 12:36PM EDT | 2,370.00 | 126.00 | 80.50 | 83.00 | 0.00 | - | 2 | 2 | 22.44% |
| RUTW250331C02400000 | 2024-10-09 10:34AM EDT | 2,400.00 | 61.48 | 72.60 | 74.60 | 0.00 | - | 1 | 2 | 22.59% |
| RUTW250331C02410000 | 2024-08-30 2:55PM EDT | 2,410.00 | 71.36 | 72.30 | 74.60 | 0.00 | - | 20 | 20 | 23.10% |
| RUTW250331C02430000 | 2024-08-30 2:55PM EDT | 2,430.00 | 65.52 | 66.20 | 68.40 | 0.00 | - | 20 | 20 | 22.99% |
| RUTW250331C02450000 | 2024-10-11 2:13PM EDT | 2,450.00 | 56.50 | 57.40 | 59.30 | +0.35 | +0.62% | 2 | 11 | 22.26% |
| RUTW250331C02490000 | 2024-09-19 10:02AM EDT | 2,490.00 | 59.50 | 47.50 | 49.00 | 0.00 | - | 4 | 4 | 22.05% |
| RUTW250331C02500000 | 2024-10-11 3:52PM EDT | 2,500.00 | 46.20 | 45.20 | 46.80 | +7.50 | +19.38% | 2 | 26 | 22.03% |
| RUTW250331C02510000 | 2024-09-19 9:51AM EDT | 2,510.00 | 52.30 | 43.00 | 44.50 | 0.00 | - | 28 | 6 | 21.97% |
| RUTW250331C02520000 | 2024-09-27 12:01PM EDT | 2,520.00 | 47.90 | 40.90 | 42.40 | 0.00 | - | 19 | 29 | 21.94% |
| RUTW250331C02530000 | 2024-07-16 10:01AM EDT | 2,530.00 | 65.75 | 31.80 | 36.00 | 0.00 | - | 2 | 0 | 20.93% |
| RUTW250331C02550000 | 2024-09-25 10:25AM EDT | 2,550.00 | 34.90 | 35.10 | 36.60 | 0.00 | - | 1 | 18 | 21.84% |
| RUTW250331C02570000 | 2024-08-23 1:43PM EDT | 2,570.00 | 41.65 | 35.80 | 37.70 | 0.00 | - | 1 | 4 | 22.86% |
| RUTW250331C02600000 | 2024-07-26 9:54AM EDT | 2,600.00 | 67.87 | 35.30 | 37.90 | 0.00 | - | 1 | 10 | 24.02% |
| RUTW250331C02650000 | 2024-07-26 1:27PM EDT | 2,650.00 | 53.10 | 28.40 | 30.80 | 0.00 | - | 1 | 1 | 24.05% |
| RUTW250331C02700000 | 2024-10-04 9:30AM EDT | 2,700.00 | 15.50 | 16.20 | 17.50 | 0.00 | - | 1 | 15 | 21.76% |
| RUTW250331C02750000 | 2024-10-01 11:06AM EDT | 2,750.00 | 11.70 | 12.60 | 13.90 | 0.00 | - | 1 | 3 | 21.90% |
| RUTW250331C02800000 | 2024-08-15 11:40AM EDT | 2,800.00 | 11.44 | 11.30 | 12.80 | 0.00 | - | 1 | 3 | 22.82% |
| RUTW250331C02850000 | 2024-06-25 1:14PM EDT | 2,850.00 | 4.60 | 23.60 | 26.20 | 0.00 | - | 6 | 2 | 28.97% |
| RUTW250331C02900000 | 2024-08-12 11:36AM EDT | 2,900.00 | 5.84 | 4.40 | 5.60 | 0.00 | - | 1 | 1 | 21.47% |
| RUTW250331C02950000 | 2024-09-03 1:06PM EDT | 2,950.00 | 6.20 | 4.20 | 5.50 | 0.00 | - | 14 | 16 | 22.51% |
| RUTW250331C03000000 | 2024-10-11 12:45PM EDT | 3,000.00 | 4.60 | 4.30 | 5.20 | +0.70 | +17.95% | 10 | 100 | 23.35% |
| RUTW250331C03100000 | 2024-10-07 9:30AM EDT | 3,100.00 | 3.11 | 3.10 | 3.90 | 0.00 | - | 18 | 21 | 24.24% |
| RUTW250331C03150000 | 2024-10-07 9:30AM EDT | 3,150.00 | 2.67 | 2.70 | 3.50 | 0.00 | - | 5 | 10 | 24.78% |
| RUTW250331C03250000 | 2024-08-19 10:26AM EDT | 3,250.00 | 3.20 | 3.00 | 4.00 | 0.00 | - | 1 | 4 | 27.17% |
| RUTW250331C03300000 | 2024-10-11 3:27PM EDT | 3,300.00 | 2.25 | 1.75 | 2.45 | -0.05 | -2.17% | 40 | 172 | 26.13% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-09-04 2:00PM EDT | 1,000.00 | 3.31 | 1.95 | 2.55 | 0.00 | - | 10 | 13 | 52.42% |
| RUTW250331P01050000 | 2024-10-03 9:30AM EDT | 1,050.00 | 2.85 | 2.25 | 2.85 | 0.00 | - | 3 | 18 | 50.33% |
| RUTW250331P01100000 | 2024-09-04 2:00PM EDT | 1,100.00 | 4.47 | 2.70 | 3.40 | 0.00 | - | - | 5 | 49.49% |
| RUTW250331P01300000 | 2024-08-02 9:31AM EDT | 1,300.00 | 8.66 | 4.90 | 6.00 | 0.00 | - | 1 | 38 | 42.63% |
| RUTW250331P01400000 | 2024-09-05 12:45PM EDT | 1,400.00 | 10.80 | 6.70 | 7.50 | 0.00 | - | - | 9 | 39.06% |
| RUTW250331P01500000 | 2024-09-19 10:01AM EDT | 1,500.00 | 8.10 | 8.40 | 9.30 | 0.00 | - | 4 | 45 | 35.57% |
| RUTW250331P01550000 | 2024-08-19 10:08AM EDT | 1,550.00 | 11.37 | 11.50 | 12.60 | 0.00 | - | 3 | 3 | 35.34% |
| RUTW250331P01600000 | 2024-07-11 10:48AM EDT | 1,600.00 | 14.90 | 21.80 | 24.30 | 0.00 | - | 1 | 1 | 38.68% |
| RUTW250331P01700000 | 2024-10-03 9:30AM EDT | 1,700.00 | 19.18 | 15.10 | 16.20 | 0.00 | - | 1 | 2 | 29.73% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 29.30 | 31.70 | 0.00 | - | 1 | 1 | 34.81% |
| RUTW250331P01730000 | 2024-10-03 9:30AM EDT | 1,730.00 | 21.68 | 16.60 | 17.70 | 0.00 | - | 1 | 2 | 28.90% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 38.20 | 41.50 | 0.00 | - | 8 | 4 | 33.32% |
| RUTW250331P01810000 | 2024-08-26 10:23AM EDT | 1,810.00 | 25.90 | 23.50 | 24.60 | 0.00 | - | - | 1 | 27.47% |
| RUTW250331P01830000 | 2024-10-04 9:43AM EDT | 1,830.00 | 27.09 | 23.30 | 24.50 | 0.00 | - | 2 | 2 | 26.39% |
| RUTW250331P01850000 | 2024-08-02 9:34AM EDT | 1,850.00 | 56.94 | 27.80 | 29.90 | 0.00 | - | 2 | 4 | 27.07% |
| RUTW250331P01880000 | 2024-10-04 9:43AM EDT | 1,880.00 | 32.61 | 27.90 | 29.20 | 0.00 | - | 4 | 4 | 25.25% |
| RUTW250331P01890000 | 2024-10-04 9:43AM EDT | 1,890.00 | 33.83 | 28.90 | 30.30 | 0.00 | - | 2 | 2 | 25.03% |
| RUTW250331P01900000 | 2024-09-09 11:13AM EDT | 1,900.00 | 57.91 | 34.90 | 36.20 | 0.00 | - | 1 | 11 | 26.14% |
| RUTW250331P01920000 | 2024-09-10 2:01PM EDT | 1,920.00 | 66.00 | 38.80 | 40.10 | 0.00 | - | - | 1 | 26.03% |
| RUTW250331P01950000 | 2024-10-02 12:29PM EDT | 1,950.00 | 45.26 | 36.40 | 37.80 | 0.00 | - | 10 | 11 | 23.75% |
| RUTW250331P01960000 | 2024-08-02 11:13AM EDT | 1,960.00 | 91.30 | 42.40 | 44.90 | 0.00 | - | 5 | 4 | 24.91% |
| RUTW250331P01970000 | 2024-08-01 12:51PM EDT | 1,970.00 | 64.75 | 44.10 | 46.60 | 0.00 | - | 11 | 5 | 24.72% |
| RUTW250331P01990000 | 2024-10-02 12:29PM EDT | 1,990.00 | 52.72 | 42.60 | 44.10 | 0.00 | - | 10 | 11 | 22.97% |
| RUTW250331P02000000 | 2024-10-09 10:34AM EDT | 2,000.00 | 52.67 | 44.30 | 45.80 | 0.00 | - | 1 | 6 | 22.77% |
| RUTW250331P02030000 | 2024-09-13 10:50AM EDT | 2,030.00 | 68.00 | 49.90 | 51.50 | 0.00 | - | - | 1 | 22.21% |
| RUTW250331P02050000 | 2024-09-09 12:30PM EDT | 2,050.00 | 94.80 | 62.90 | 64.40 | 0.00 | - | 2 | 3 | 23.60% |
| RUTW250331P02060000 | 2024-09-03 2:04PM EDT | 2,060.00 | 84.97 | 73.90 | 76.50 | 0.00 | - | 1 | 0 | 25.30% |
| RUTW250331P02070000 | 2024-09-27 11:58AM EDT | 2,070.00 | 60.10 | 58.60 | 60.30 | 0.00 | - | 2 | 0 | 21.50% |
| RUTW250331P02090000 | 2024-08-28 11:44AM EDT | 2,090.00 | 81.08 | 69.40 | 71.50 | 0.00 | - | 2 | 0 | 22.33% |
| RUTW250331P02100000 | 2024-09-24 1:53PM EDT | 2,100.00 | 69.56 | 66.00 | 67.80 | 0.00 | - | 2 | 19 | 20.97% |
| RUTW250331P02120000 | 2024-09-24 10:01AM EDT | 2,120.00 | 76.90 | 71.50 | 73.30 | 0.00 | - | - | 1 | 20.62% |
| RUTW250331P02140000 | 2024-08-27 11:58AM EDT | 2,140.00 | 93.80 | 85.90 | 87.70 | 0.00 | - | - | 4 | 21.77% |
| RUTW250331P02150000 | 2024-09-27 2:52PM EDT | 2,150.00 | 87.40 | 80.40 | 82.40 | 0.00 | - | 1 | 1 | 20.12% |
| RUTW250331P02160000 | 2024-09-26 10:45AM EDT | 2,160.00 | 93.58 | 83.60 | 85.60 | 0.00 | - | - | 2 | 19.94% |
| RUTW250331P02190000 | 2024-09-17 12:05PM EDT | 2,190.00 | 107.21 | 94.00 | 96.00 | 0.00 | - | 2 | 1 | 19.43% |
| RUTW250331P02200000 | 2024-08-27 9:55AM EDT | 2,200.00 | 116.73 | 107.70 | 109.50 | 0.00 | - | 1 | 0 | 20.89% |
| RUTW250331P02210000 | 2024-08-27 3:09PM EDT | 2,210.00 | 117.50 | 111.30 | 113.80 | 0.00 | - | - | 2 | 20.79% |
| RUTW250331P02220000 | 2024-10-09 2:28PM EDT | 2,220.00 | 119.70 | 105.50 | 107.60 | 0.00 | - | 1 | 2 | 18.93% |
| RUTW250331P02240000 | 2024-07-12 10:15AM EDT | 2,240.00 | 145.61 | 202.60 | 207.50 | 0.00 | - | - | 0 | 33.69% |
| RUTW250331P02250000 | 2024-09-23 1:20PM EDT | 2,250.00 | 126.42 | 118.20 | 120.30 | 0.00 | - | 2 | 1 | 18.42% |
| RUTW250331P02280000 | 2024-09-30 9:55AM EDT | 2,280.00 | 139.41 | 132.10 | 134.20 | 0.00 | - | - | 1 | 17.91% |
| RUTW250331P02290000 | 2024-07-15 10:28AM EDT | 2,290.00 | 163.25 | 220.40 | 227.60 | 0.00 | - | 2 | 1 | 32.32% |
| RUTW250331P02300000 | 2024-10-03 11:30AM EDT | 2,300.00 | 175.87 | 142.10 | 144.20 | 0.00 | - | 2 | 2 | 17.56% |
| RUTW250331P02320000 | 2024-09-27 4:03PM EDT | 2,320.00 | 162.06 | 152.50 | 154.80 | 0.00 | - | 2 | 0 | 17.21% |
| RUTW250331P02340000 | 2024-07-29 10:09AM EDT | 2,340.00 | 162.93 | 189.90 | 193.20 | 0.00 | - | 1 | 1 | 21.53% |
| RUTW250331P02350000 | 2024-07-29 10:09AM EDT | 2,350.00 | 168.03 | 196.50 | 199.30 | 0.00 | - | 1 | 1 | 21.45% |
| RUTW250331P02440000 | 2024-08-26 2:58PM EDT | 2,440.00 | 234.20 | 249.20 | 252.60 | 0.00 | - | - | 8 | 19.46% |
| RUTW250331P02490000 | 2024-08-26 2:20PM EDT | 2,490.00 | 270.60 | 286.40 | 289.90 | 0.00 | - | - | 4 | 18.98% |
| RUTW250331P02500000 | 2024-08-26 1:27PM EDT | 2,500.00 | 272.70 | 294.10 | 297.60 | 0.00 | - | - | 10 | 18.87% |
| RUTW250331P02550000 | 2024-08-26 2:58PM EDT | 2,550.00 | 313.70 | 333.90 | 337.60 | 0.00 | - | - | 4 | 18.28% |
| RUTW250331P02950000 | 2024-07-26 1:34PM EDT | 2,950.00 | 632.48 | 666.80 | 672.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250331P03000000 | 2024-07-26 1:34PM EDT | 3,000.00 | 677.55 | 714.00 | 720.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250331P03100000 | 2024-07-26 2:22PM EDT | 3,100.00 | 768.85 | 809.10 | 815.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.