Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor20 June 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 | 1,172.00 | 1,179.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| 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 | 2024-08-23 10:57AM EDT | 1,600.00 | 664.12 | 676.90 | 684.00 | 0.00 | - | 1 | 23 | 46.46% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2024-10-02 12:07PM EDT | 1,800.00 | 478.05 | 473.00 | 478.20 | 0.00 | - | 1 | 440 | 33.68% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01900000 | 2024-09-11 10:41AM EDT | 1,900.00 | 287.51 | 389.90 | 394.70 | 0.00 | - | 8 | 16 | 31.05% |
| RUT250620C01950000 | 2024-10-04 9:30AM EDT | 1,950.00 | 362.70 | 350.70 | 355.30 | 0.00 | - | 1 | 223 | 29.92% |
| RUT250620C02000000 | 2024-10-03 2:40PM EDT | 2,000.00 | 300.88 | 314.60 | 318.90 | 0.00 | - | 235 | 1,185 | 29.08% |
| RUT250620C02050000 | 2024-10-03 2:21PM EDT | 2,050.00 | 268.39 | 277.40 | 281.30 | 0.00 | - | 175 | 506 | 27.85% |
| RUT250620C02100000 | 2024-10-01 11:28AM EDT | 2,100.00 | 240.59 | 243.80 | 247.70 | 0.00 | - | 2 | 822 | 27.00% |
| RUT250620C02150000 | 2024-09-23 10:44AM EDT | 2,150.00 | 231.25 | 213.00 | 216.40 | 0.00 | - | 4 | 397 | 26.23% |
| RUT250620C02200000 | 2024-10-03 11:50AM EDT | 2,200.00 | 178.47 | 183.00 | 186.30 | 0.00 | - | 450 | 1,034 | 25.37% |
| RUT250620C02250000 | 2024-10-02 3:34PM EDT | 2,250.00 | 154.88 | 156.20 | 159.20 | 0.00 | - | 50 | 560 | 24.66% |
| RUT250620C02300000 | 2024-09-26 9:34AM EDT | 2,300.00 | 144.23 | 132.70 | 134.70 | 0.00 | - | 1 | 1,232 | 24.01% |
| RUT250620C02350000 | 2024-10-01 10:23AM EDT | 2,350.00 | 112.16 | 111.50 | 113.90 | 0.00 | - | 10 | 1,608 | 23.57% |
| RUT250620C02400000 | 2024-09-17 1:18PM EDT | 2,400.00 | 102.00 | 92.00 | 94.30 | 0.00 | - | 125 | 1,214 | 23.00% |
| RUT250620C02450000 | 2024-10-01 10:39AM EDT | 2,450.00 | 75.53 | 75.80 | 78.00 | 0.00 | - | 10 | 364 | 22.61% |
| RUT250620C02500000 | 2024-09-13 1:41PM EDT | 2,500.00 | 64.37 | 62.50 | 64.50 | 0.00 | - | 1,250 | 2,842 | 22.34% |
| RUT250620C02550000 | 2024-10-04 2:35PM EDT | 2,550.00 | 53.75 | 50.50 | 52.50 | 0.00 | - | 175 | 2,015 | 22.03% |
| RUT250620C02600000 | 2024-10-03 9:48AM EDT | 2,600.00 | 38.20 | 41.00 | 42.60 | 0.00 | - | 1 | 1,151 | 21.78% |
| RUT250620C02650000 | 2024-10-04 9:30AM EDT | 2,650.00 | 36.55 | 33.00 | 34.60 | 0.00 | - | 1 | 67 | 21.63% |
| RUT250620C02750000 | 2024-10-04 12:06PM EDT | 2,750.00 | 23.19 | 21.30 | 22.60 | 0.00 | - | 2 | 184 | 21.41% |
| RUT250620C02800000 | 2024-10-02 11:53AM EDT | 2,800.00 | 18.80 | 17.00 | 18.40 | 0.00 | - | 1 | 1,270 | 21.40% |
| RUT250620C02850000 | 2024-09-27 11:25AM EDT | 2,850.00 | 20.19 | 13.50 | 15.10 | 0.00 | - | 1 | 13 | 21.45% |
| RUT250620C02900000 | 2024-10-04 10:46AM EDT | 2,900.00 | 12.70 | 11.00 | 12.60 | 0.00 | - | 5 | 110 | 21.59% |
| RUT250620C02950000 | 2024-09-19 2:46PM EDT | 2,950.00 | 16.88 | 8.90 | 10.40 | 0.00 | - | 723 | 733 | 21.68% |
| RUT250620C03000000 | 2024-10-03 3:30PM EDT | 3,000.00 | 7.85 | 7.30 | 8.70 | 0.00 | - | 200 | 260 | 21.83% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-09-30 10:33AM EDT | 950.00 | 3.21 | 3.00 | 4.00 | 0.00 | - | 1 | 58 | 48.24% |
| RUT250620P01000000 | 2024-10-01 10:10AM EDT | 1,000.00 | 4.70 | 3.50 | 4.60 | 0.00 | - | 2 | 235 | 46.52% |
| RUT250620P01050000 | 2024-09-04 2:38PM EDT | 1,050.00 | 5.88 | 3.90 | 5.20 | 0.00 | - | 15 | 47 | 44.77% |
| RUT250620P01100000 | 2024-09-04 2:38PM EDT | 1,100.00 | 6.78 | 4.60 | 5.80 | 0.00 | - | 5 | 26 | 42.99% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 49.34% |
| RUT250620P01200000 | 2024-08-06 2:23PM EDT | 1,200.00 | 10.50 | 7.50 | 9.30 | 0.00 | - | 9 | 419 | 41.53% |
| RUT250620P01250000 | 2024-08-05 9:42AM EDT | 1,250.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RUT250620P01300000 | 2024-07-25 10:59AM EDT | 1,300.00 | 9.10 | 7.40 | 9.30 | 0.00 | - | 1 | 473 | 36.73% |
| RUT250620P01350000 | 2024-09-24 11:54AM EDT | 1,350.00 | 9.04 | 9.60 | 10.70 | 0.00 | - | 50 | 842 | 35.44% |
| RUT250620P01400000 | 2024-09-24 11:43AM EDT | 1,400.00 | 10.31 | 10.90 | 12.00 | 0.00 | - | 25 | 389 | 34.00% |
| RUT250620P01450000 | 2024-07-25 10:27AM EDT | 1,450.00 | 13.88 | 11.30 | 13.30 | 0.00 | - | 1 | 1,555 | 32.50% |
| RUT250620P01500000 | 2024-09-24 11:33AM EDT | 1,500.00 | 13.40 | 14.10 | 15.60 | 0.00 | - | 30 | 1,217 | 31.45% |
| RUT250620P01550000 | 2024-09-24 11:54AM EDT | 1,550.00 | 15.42 | 16.30 | 17.60 | 0.00 | - | 80 | 1,187 | 30.13% |
| RUT250620P01600000 | 2024-09-24 11:43AM EDT | 1,600.00 | 18.02 | 18.70 | 20.10 | 0.00 | - | 25 | 1,563 | 28.91% |
| RUT250620P01650000 | 2024-09-19 10:57AM EDT | 1,650.00 | 21.13 | 21.80 | 23.20 | 0.00 | - | 7 | 563 | 27.80% |
| RUT250620P01700000 | 2024-10-04 12:06PM EDT | 1,700.00 | 26.28 | 25.50 | 26.80 | 0.00 | - | 2 | 1,841 | 26.70% |
| RUT250620P01750000 | 2024-09-19 2:54PM EDT | 1,750.00 | 27.12 | 29.80 | 31.10 | 0.00 | - | 775 | 1,923 | 25.66% |
| RUT250620P01800000 | 2024-09-20 9:59AM EDT | 1,800.00 | 32.80 | 35.40 | 36.60 | 0.00 | - | 4 | 3,346 | 24.74% |
| RUT250620P01850000 | 2024-09-30 11:13AM EDT | 1,850.00 | 38.60 | 41.30 | 43.00 | 0.00 | - | 100 | 2,512 | 23.83% |
| RUT250620P01900000 | 2024-10-03 10:35AM EDT | 1,900.00 | 56.50 | 49.10 | 50.60 | 0.00 | - | 279 | 2,249 | 22.95% |
| RUT250620P01950000 | 2024-09-27 11:25AM EDT | 1,950.00 | 52.23 | 58.20 | 59.90 | 0.00 | - | 26 | 110 | 22.16% |
| RUT250620P02000000 | 2024-10-02 2:55PM EDT | 2,000.00 | 72.18 | 68.50 | 70.20 | 0.00 | - | 1,120 | 2,649 | 21.28% |
| RUT250620P02050000 | 2024-10-07 9:48AM EDT | 2,050.00 | 83.10 | 80.80 | 82.50 | +0.63 | +0.76% | 7 | 1,481 | 20.45% |
| RUT250620P02100000 | 2024-09-23 11:04AM EDT | 2,100.00 | 91.26 | 95.60 | 97.30 | 0.00 | - | 2 | 1,057 | 19.70% |
| RUT250620P02150000 | 2024-09-23 11:01AM EDT | 2,150.00 | 106.58 | 112.40 | 114.40 | 0.00 | - | 2 | 442 | 18.95% |
| RUT250620P02200000 | 2024-10-03 11:50AM EDT | 2,200.00 | 140.89 | 131.30 | 133.30 | 0.00 | - | 450 | 938 | 18.09% |
| RUT250620P02250000 | 2024-09-23 1:20PM EDT | 2,250.00 | 144.70 | 152.70 | 155.30 | 0.00 | - | 4 | 1,391 | 17.28% |
| RUT250620P02300000 | 2024-09-24 2:35PM EDT | 2,300.00 | 163.98 | 176.80 | 179.60 | 0.00 | - | 2 | 469 | 16.34% |
| RUT250620P02350000 | 2024-10-04 10:49AM EDT | 2,350.00 | 207.82 | 203.70 | 206.40 | 0.00 | - | 2 | 231 | 15.26% |
| RUT250620P02400000 | 2024-10-04 10:50AM EDT | 2,400.00 | 235.74 | 232.30 | 235.90 | 0.00 | - | 16 | 39 | 13.94% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 50.78% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 38.78% |
| RUT250620P02550000 | 2024-10-02 2:55PM EDT | 2,550.00 | 343.60 | 336.20 | 340.40 | 0.00 | - | 688 | 784 | 0.00% |
| RUT250620P02650000 | 2024-09-17 10:18AM EDT | 2,650.00 | 409.44 | 415.10 | 419.80 | 0.00 | - | 5 | 24 | 0.00% |
| RUT250620P02700000 | 2024-09-17 10:18AM EDT | 2,700.00 | 450.29 | 456.60 | 461.90 | 0.00 | - | 5 | 24 | 0.00% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 29.51% |
| RUT250620P02800000 | 2024-08-26 2:20PM EDT | 2,800.00 | 518.40 | 546.50 | 550.90 | 0.00 | - | 4 | 4 | 0.00% |
| RUT250620P03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 764.41 | 741.50 | 748.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.