Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250630C01150000 | 2024-07-18 3:55PM EDT | 1,150.00 | 1,089.10 | 1,018.60 | 1,028.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250630C01900000 | 2024-08-15 2:08PM EDT | 1,900.00 | 357.77 | 381.80 | 386.80 | 0.00 | - | 6 | 6 | 24.41% |
| RUTW250630C01910000 | 2024-07-19 12:29PM EDT | 1,910.00 | 401.00 | 344.40 | 353.10 | 0.00 | - | 1 | 0 | 18.93% |
| RUTW250630C01920000 | 2024-08-23 12:50PM EDT | 1,920.00 | 396.71 | 400.20 | 406.90 | 0.00 | - | 6 | 6 | 30.66% |
| RUTW250630C01930000 | 2024-08-26 11:57AM EDT | 1,930.00 | 400.09 | 377.30 | 381.50 | 0.00 | - | 9 | 1 | 27.45% |
| RUTW250630C01950000 | 2024-10-11 2:17PM EDT | 1,950.00 | 374.00 | 376.80 | 380.90 | +11.46 | +3.16% | 1 | 12 | 29.66% |
| RUTW250630C02000000 | 2024-10-11 12:28PM EDT | 2,000.00 | 333.00 | 337.90 | 341.80 | -0.20 | -0.06% | 2 | 14 | 28.57% |
| RUTW250630C02010000 | 2024-08-14 1:07PM EDT | 2,010.00 | 234.00 | 300.10 | 304.70 | 0.00 | - | 1 | 1 | 23.70% |
| RUTW250630C02100000 | 2024-10-11 1:58PM EDT | 2,100.00 | 264.00 | 265.50 | 269.20 | +2.50 | +0.96% | 64 | 18 | 26.68% |
| RUTW250630C02110000 | 2024-10-11 1:56PM EDT | 2,110.00 | 257.13 | 258.70 | 262.40 | -4.25 | -1.63% | 64 | 56 | 26.51% |
| RUTW250630C02120000 | 2024-10-11 1:54PM EDT | 2,120.00 | 250.39 | 252.00 | 255.60 | +21.99 | +9.63% | 44 | 91 | 26.33% |
| RUTW250630C02130000 | 2024-10-11 1:54PM EDT | 2,130.00 | 243.51 | 245.40 | 249.00 | -5.49 | -2.20% | 84 | 90 | 26.17% |
| RUTW250630C02140000 | 2024-10-11 1:52PM EDT | 2,140.00 | 237.38 | 238.90 | 242.50 | -5.14 | -2.12% | 84 | 0 | 26.01% |
| RUTW250630C02150000 | 2024-10-11 1:58PM EDT | 2,150.00 | 231.69 | 232.50 | 236.10 | +74.15 | +47.07% | 76 | 1 | 25.86% |
| RUTW250630C02160000 | 2024-10-11 1:48PM EDT | 2,160.00 | 224.32 | 226.20 | 229.70 | -10.28 | -4.38% | 42 | 0 | 25.70% |
| RUTW250630C02170000 | 2024-10-11 1:49PM EDT | 2,170.00 | 218.68 | 219.90 | 223.40 | -8.64 | -3.80% | 2 | 0 | 25.54% |
| RUTW250630C02180000 | 2024-10-11 1:51PM EDT | 2,180.00 | 212.09 | 213.80 | 217.30 | -8.03 | -3.65% | 42 | 0 | 25.40% |
| RUTW250630C02190000 | 2024-07-19 2:50PM EDT | 2,190.00 | 214.59 | 165.70 | 173.30 | 0.00 | - | 180 | 0 | 20.12% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2,200.00 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 20.32% |
| RUTW250630C02210000 | 2024-07-30 1:45PM EDT | 2,210.00 | 241.43 | 193.60 | 197.10 | 0.00 | - | 7 | 13 | 24.66% |
| RUTW250630C02230000 | 2024-09-26 9:44AM EDT | 2,230.00 | 182.00 | 184.60 | 188.00 | 0.00 | - | - | 1 | 24.71% |
| RUTW250630C02280000 | 2024-09-18 2:31PM EDT | 2,280.00 | 179.30 | 158.10 | 161.30 | 0.00 | - | 7 | 39 | 24.09% |
| RUTW250630C02360000 | 2024-08-12 2:06PM EDT | 2,360.00 | 74.50 | 74.80 | 78.00 | 0.00 | - | 1 | 1 | 16.96% |
| RUTW250630C02400000 | 2024-10-10 11:04AM EDT | 2,400.00 | 84.20 | 105.10 | 108.10 | 0.00 | - | 1 | 4 | 22.91% |
| RUTW250630C02500000 | 2024-07-23 2:12PM EDT | 2,500.00 | 113.00 | 60.30 | 64.50 | 0.00 | - | 1 | 1 | 20.61% |
| RUTW250630C02550000 | 2024-08-30 4:03PM EDT | 2,550.00 | 63.88 | 60.80 | 63.30 | 0.00 | - | 6 | 6 | 22.17% |
| RUTW250630C02600000 | 2024-08-15 1:29PM EDT | 2,600.00 | 43.30 | 45.20 | 47.80 | 0.00 | - | 1 | 1 | 21.19% |
| RUTW250630C02650000 | 2024-08-21 2:29PM EDT | 2,650.00 | 37.70 | 41.40 | 44.90 | 0.00 | - | 1 | 2 | 22.17% |
| RUTW250630C02700000 | 2024-10-10 9:33AM EDT | 2,700.00 | 24.99 | 32.10 | 34.30 | 0.00 | - | 10 | 70 | 21.50% |
| RUTW250630C02800000 | 2024-08-21 12:30PM EDT | 2,800.00 | 20.86 | 23.00 | 26.00 | 0.00 | - | 1 | 1 | 22.16% |
| RUTW250630C02900000 | 2024-08-21 12:09PM EDT | 2,900.00 | 52.04 | 15.70 | 18.50 | 0.00 | - | 1 | 2 | 22.38% |
| RUTW250630C03000000 | 2024-10-10 9:33AM EDT | 3,000.00 | 7.79 | 9.50 | 11.50 | 0.00 | - | 10 | 71 | 21.96% |
| RUTW250630C03050000 | 2024-07-16 2:38PM EDT | 3,050.00 | 20.00 | 7.00 | 11.50 | 0.00 | - | 1 | 1 | 22.89% |
| RUTW250630C03100000 | 2024-09-05 11:48AM EDT | 3,100.00 | 6.03 | 5.50 | 7.60 | 0.00 | - | 1 | 3 | 21.94% |
Putsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250630P01000000 | 2024-08-06 2:13PM EDT | 1,000.00 | 5.90 | 4.30 | 5.90 | 0.00 | - | 2 | 2 | 48.79% |
| RUTW250630P01200000 | 2024-08-02 9:32AM EDT | 1,200.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUTW250630P01300000 | 2024-09-17 4:14PM EDT | 1,300.00 | 9.13 | 8.00 | 9.70 | 0.00 | - | - | 0 | 37.58% |
| RUTW250630P01400000 | 2024-07-19 11:27AM EDT | 1,400.00 | 12.61 | 9.70 | 13.00 | 0.00 | - | 1 | 1 | 35.20% |
| RUTW250630P01450000 | 2024-07-17 1:56PM EDT | 1,450.00 | 12.19 | 11.50 | 14.80 | 0.00 | - | - | 1 | 33.94% |
| RUTW250630P01500000 | 2024-09-17 4:14PM EDT | 1,500.00 | 15.30 | 13.30 | 15.10 | -0.38 | -2.42% | 1 | 0 | 31.89% |
| RUTW250630P01550000 | 2024-08-19 9:31AM EDT | 1,550.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUTW250630P01600000 | 2024-07-16 10:40AM EDT | 1,600.00 | 18.41 | 19.30 | 23.70 | 0.00 | - | 2 | 2 | 31.01% |
| RUTW250630P01640000 | 2024-08-15 9:45AM EDT | 1,640.00 | 26.00 | 23.20 | 25.00 | 0.00 | - | 1 | 1 | 29.66% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 1,650.00 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 30.34% |
| RUTW250630P01680000 | 2024-07-16 1:19PM EDT | 1,680.00 | 23.20 | 25.70 | 30.50 | 0.00 | - | 1 | 1 | 29.57% |
| RUTW250630P01690000 | 2024-09-16 9:30AM EDT | 1,690.00 | 28.00 | 22.60 | 24.40 | 0.00 | - | - | 1 | 27.25% |
| RUTW250630P01700000 | 2024-09-17 4:14PM EDT | 1,700.00 | 28.28 | 23.30 | 25.10 | 0.00 | - | 1 | 1 | 27.04% |
| RUTW250630P01730000 | 2024-08-23 10:55AM EDT | 1,730.00 | 30.00 | 25.90 | 28.70 | 0.00 | - | 1 | 1 | 26.79% |
| RUTW250630P01800000 | 2024-07-16 10:40AM EDT | 1,800.00 | 34.52 | 39.90 | 45.30 | 0.00 | - | 1 | 1 | 27.77% |
| RUTW250630P01820000 | 2024-07-31 3:52PM EDT | 1,820.00 | 37.00 | 22.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUTW250630P01860000 | 2024-07-31 10:08AM EDT | 1,860.00 | 43.00 | 25.80 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW250630P01870000 | 2024-08-01 9:44AM EDT | 1,870.00 | 43.00 | 25.70 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW250630P01880000 | 2024-07-23 12:13PM EDT | 1,880.00 | 47.21 | 54.80 | 58.60 | 0.00 | - | 1 | 0 | 26.64% |
| RUTW250630P01900000 | 2024-09-17 10:35AM EDT | 1,900.00 | 51.47 | 43.90 | 46.00 | 0.00 | - | 1 | 8 | 23.16% |
| RUTW250630P01910000 | 2024-08-28 1:23PM EDT | 1,910.00 | 55.96 | 49.60 | 51.70 | 0.00 | - | 4 | 0 | 23.81% |
| RUTW250630P01960000 | 2024-09-26 11:09AM EDT | 1,960.00 | 60.60 | 53.60 | 55.80 | 0.00 | - | 1 | 1 | 22.14% |
| RUTW250630P01970000 | 2024-08-23 1:53PM EDT | 1,970.00 | 62.01 | 57.80 | 61.30 | 0.00 | - | 5 | 5 | 22.62% |
| RUTW250630P02000000 | 2024-09-10 10:07AM EDT | 2,000.00 | 107.25 | 71.90 | 74.30 | 0.00 | - | - | 1 | 23.28% |
| RUTW250630P02020000 | 2024-08-23 1:53PM EDT | 2,020.00 | 72.92 | 68.30 | 72.00 | 0.00 | - | 5 | 6 | 21.85% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2,040.00 | 76.20 | 93.90 | 100.30 | 0.00 | - | 1 | 1 | 25.20% |
| RUTW250630P02100000 | 2024-09-27 1:55PM EDT | 2,100.00 | 91.70 | 85.60 | 88.00 | 0.00 | - | 47 | 121 | 19.93% |
| RUTW250630P02110000 | 2024-09-10 9:34AM EDT | 2,110.00 | 143.09 | 102.70 | 105.50 | 0.00 | - | - | 32 | 21.89% |
| RUTW250630P02120000 | 2024-09-30 10:12AM EDT | 2,120.00 | 97.72 | 91.40 | 93.90 | 0.00 | - | 2 | 12 | 19.63% |
| RUTW250630P02130000 | 2024-09-19 12:24PM EDT | 2,130.00 | 96.40 | 94.40 | 97.00 | 0.00 | - | 1 | 5 | 19.49% |
| RUTW250630P02140000 | 2024-10-08 2:30PM EDT | 2,140.00 | 111.70 | 97.60 | 100.10 | 0.00 | - | 2 | 3 | 19.33% |
| RUTW250630P02160000 | 2024-10-09 2:37PM EDT | 2,160.00 | 116.70 | 104.10 | 106.70 | 0.00 | - | 1 | 4 | 19.03% |
| RUTW250630P02180000 | 2024-09-18 10:15AM EDT | 2,180.00 | 131.32 | 111.00 | 113.70 | 0.00 | - | - | 0 | 18.73% |
| RUTW250630P02190000 | 2024-07-16 10:44AM EDT | 2,190.00 | 120.86 | 151.50 | 158.70 | 0.00 | - | 1 | 1 | 24.18% |
| RUTW250630P02200000 | 2024-10-07 10:47AM EDT | 2,200.00 | 136.00 | 118.40 | 121.10 | 0.00 | - | 2 | 12 | 18.43% |
| RUTW250630P02220000 | 2024-09-10 11:29AM EDT | 2,220.00 | 197.07 | 144.60 | 147.90 | 0.00 | - | - | 2 | 20.67% |
| RUTW250630P02250000 | 2024-09-19 12:24PM EDT | 2,250.00 | 138.50 | 138.50 | 141.40 | 0.00 | - | - | 1 | 17.67% |
| RUTW250630P02280000 | 2024-09-30 9:55AM EDT | 2,280.00 | 159.61 | 151.80 | 154.80 | 0.00 | - | - | 1 | 17.20% |
| RUTW250630P02350000 | 2024-09-30 11:34AM EDT | 2,350.00 | 194.57 | 186.70 | 189.90 | 0.00 | - | 2 | 0 | 16.02% |
| RUTW250630P02400000 | 2024-07-16 10:45AM EDT | 2,400.00 | 216.69 | 269.90 | 278.10 | 0.00 | - | 2 | 2 | 23.54% |
| RUTW250630P02600000 | 2024-07-16 10:45AM EDT | 2,600.00 | 344.06 | 418.90 | 427.80 | 0.00 | - | 1 | 1 | 23.68% |
| RUTW250630P02950000 | 2024-08-21 2:29PM EDT | 2,950.00 | 703.35 | 654.10 | 661.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250630P03000000 | 2024-08-21 2:29PM EDT | 3,000.00 | 749.56 | 700.30 | 708.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.