Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Callsfor19 December 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 | 1,112.30 | 1,128.10 | 0.00 | - | 1 | 9 | 0.00% |
| RUT251219C01000000 | 2024-07-26 3:25PM EDT | 1,000.00 | 1,293.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 838.90 | 857.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219C01250000 | 2024-07-08 1:35PM EDT | 1,250.00 | 851.89 | 832.00 | 856.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 1,650.00 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 0.00% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 1,700.00 | 510.98 | 455.00 | 479.00 | 0.00 | - | 1 | 396 | 0.00% |
| RUT251219C01750000 | 2024-07-19 11:12AM EDT | 1,750.00 | 566.10 | 500.00 | 524.00 | 0.00 | - | 1 | 136 | 27.24% |
| RUT251219C01800000 | 2024-09-18 2:24PM EDT | 1,800.00 | 550.00 | 507.00 | 531.00 | 0.00 | - | 2 | 420 | 33.23% |
| RUT251219C01850000 | 2024-08-01 1:41PM EDT | 1,850.00 | 484.68 | 481.00 | 505.00 | 0.00 | - | 5 | 235 | 33.93% |
| RUT251219C01900000 | 2024-08-01 12:16PM EDT | 1,900.00 | 460.77 | 443.00 | 467.00 | 0.00 | - | 4 | 1,576 | 32.92% |
| RUT251219C01950000 | 2024-10-01 3:30PM EDT | 1,950.00 | 404.09 | 395.20 | 415.80 | 0.00 | - | 1 | 1,011 | 30.25% |
| RUT251219C02000000 | 2024-09-12 9:49AM EDT | 2,000.00 | 293.05 | 361.20 | 380.30 | 0.00 | - | 535 | 6,870 | 29.40% |
| RUT251219C02050000 | 2024-07-15 3:52PM EDT | 2,050.00 | 346.81 | 227.70 | 267.70 | 0.00 | - | 1 | 147 | 19.75% |
| RUT251219C02100000 | 2024-08-21 3:32PM EDT | 2,100.00 | 286.98 | 308.00 | 332.00 | 0.00 | - | 100 | 808 | 29.84% |
| RUT251219C02150000 | 2024-08-28 2:27PM EDT | 2,150.00 | 268.18 | 277.50 | 298.60 | 0.00 | - | 1 | 1,099 | 28.82% |
| RUT251219C02200000 | 2024-09-23 11:03AM EDT | 2,200.00 | 253.46 | 239.90 | 250.20 | 0.00 | - | 300 | 2,340 | 26.10% |
| RUT251219C02250000 | 2024-10-04 10:01AM EDT | 2,250.00 | 219.80 | 213.20 | 223.50 | 0.00 | - | 4 | 715 | 25.55% |
| RUT251219C02300000 | 2024-10-04 10:36AM EDT | 2,300.00 | 192.48 | 188.30 | 198.20 | 0.00 | - | 10 | 2,742 | 24.98% |
| RUT251219C02350000 | 2024-09-30 3:41PM EDT | 2,350.00 | 180.98 | 165.90 | 175.50 | 0.00 | - | 2 | 322 | 24.53% |
| RUT251219C02400000 | 2024-10-01 10:23AM EDT | 2,400.00 | 146.24 | 145.30 | 154.80 | 0.00 | - | 10 | 414 | 24.12% |
| RUT251219C02450000 | 2024-09-26 4:02PM EDT | 2,450.00 | 131.28 | 125.80 | 135.10 | 0.00 | - | 25 | 27 | 23.66% |
| RUT251219C02500000 | 2024-10-01 1:41PM EDT | 2,500.00 | 108.60 | 108.80 | 117.10 | 0.00 | - | 1 | 1,095 | 23.21% |
| RUT251219C02550000 | 2024-09-30 11:45AM EDT | 2,550.00 | 107.59 | 93.40 | 101.60 | 0.00 | - | 1,250 | 1,279 | 22.88% |
| RUT251219C02600000 | 2024-10-03 9:49AM EDT | 2,600.00 | 75.30 | 80.10 | 86.90 | 0.00 | - | 1 | 118 | 22.46% |
| RUT251219C02650000 | 2024-10-04 3:20PM EDT | 2,650.00 | 74.42 | 68.30 | 75.00 | 0.00 | - | 44 | 1,350 | 22.22% |
| RUT251219C02700000 | 2024-10-03 10:03AM EDT | 2,700.00 | 58.60 | 57.80 | 64.50 | 0.00 | - | 1 | 347 | 22.01% |
| RUT251219C02750000 | 2024-10-04 3:20PM EDT | 2,750.00 | 54.45 | 49.00 | 55.20 | 0.00 | - | 25 | 707 | 21.80% |
| RUT251219C02800000 | 2024-09-13 9:47AM EDT | 2,800.00 | 40.69 | 41.10 | 47.50 | 0.00 | - | 1 | 160 | 21.67% |
| RUT251219C02850000 | 2024-08-29 10:53AM EDT | 2,850.00 | 44.53 | 39.00 | 47.30 | 0.00 | - | 15 | 149 | 22.62% |
| RUT251219C02900000 | 2024-08-28 3:31PM EDT | 2,900.00 | 36.80 | 33.00 | 41.00 | 0.00 | - | 11 | 18 | 22.52% |
| RUT251219C02950000 | 2024-05-20 9:55AM EDT | 2,950.00 | 31.38 | 14.00 | 24.00 | 0.00 | - | 1 | 1 | 20.14% |
| RUT251219C03000000 | 2024-09-09 12:58PM EDT | 3,000.00 | 18.50 | 21.00 | 26.00 | 0.00 | - | 3 | 758 | 21.39% |
| RUT251219C03200000 | 2024-09-18 2:37PM EDT | 3,200.00 | 19.00 | 11.10 | 15.00 | 0.00 | - | 3 | 11 | 21.55% |
| RUT251219C03250000 | 2024-09-17 10:49AM EDT | 3,250.00 | 15.00 | 9.40 | 13.30 | 0.00 | - | - | 2 | 21.68% |
| RUT251219C03300000 | 2024-10-04 12:11PM EDT | 3,300.00 | 9.80 | 8.10 | 11.90 | 0.00 | - | 7 | 83 | 21.83% |
Putsfor19 December 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 | 44.50% |
| RUT251219P01000000 | 2024-08-01 10:09AM EDT | 1,000.00 | 6.77 | 5.30 | 8.50 | 0.00 | - | 250 | 1,675 | 39.44% |
| RUT251219P01050000 | 2024-09-06 10:29AM EDT | 1,050.00 | 10.15 | 6.90 | 10.00 | 0.00 | - | 10 | 11 | 38.38% |
| RUT251219P01100000 | 2024-10-01 10:17AM EDT | 1,100.00 | 10.40 | 8.20 | 10.90 | 0.00 | - | 15 | 550 | 36.84% |
| RUT251219P01150000 | 2024-09-06 10:29AM EDT | 1,150.00 | 13.17 | 9.00 | 12.40 | 0.00 | - | 5 | 131 | 35.66% |
| RUT251219P01200000 | 2024-08-27 10:04AM EDT | 1,200.00 | 12.04 | 9.90 | 12.80 | 0.00 | - | 1 | 1,463 | 33.84% |
| RUT251219P01250000 | 2024-07-09 12:46PM EDT | 1,250.00 | 14.00 | 18.10 | 20.00 | 0.00 | - | 500 | 708 | 35.17% |
| RUT251219P01300000 | 2024-07-31 2:50PM EDT | 1,300.00 | 14.01 | 12.60 | 16.50 | 0.00 | - | 474 | 2,133 | 31.68% |
| RUT251219P01350000 | 2024-07-17 3:44PM EDT | 1,350.00 | 17.10 | 11.00 | 21.00 | 0.00 | - | 2 | 638 | 31.51% |
| RUT251219P01400000 | 2024-10-01 3:46PM EDT | 1,400.00 | 20.50 | 18.30 | 21.90 | 0.00 | - | 10 | 4,326 | 29.89% |
| RUT251219P01450000 | 2024-07-26 12:10PM EDT | 1,450.00 | 20.90 | 19.20 | 23.70 | 0.00 | - | 1 | 743 | 28.58% |
| RUT251219P01500000 | 2024-10-04 3:59PM EDT | 1,500.00 | 25.70 | 24.00 | 28.10 | 0.00 | - | 1 | 4,360 | 27.98% |
| RUT251219P01550000 | 2024-09-19 3:40PM EDT | 1,550.00 | 26.75 | 27.60 | 31.90 | 0.00 | - | 1 | 1,437 | 27.08% |
| RUT251219P01600000 | 2024-09-12 12:45PM EDT | 1,600.00 | 39.54 | 31.70 | 36.30 | 0.00 | - | 4 | 4,159 | 26.23% |
| RUT251219P01650000 | 2024-09-12 12:29PM EDT | 1,650.00 | 45.98 | 36.70 | 41.40 | 0.00 | - | 2 | 1,596 | 25.42% |
| RUT251219P01700000 | 2024-10-01 10:37AM EDT | 1,700.00 | 46.40 | 41.90 | 47.10 | 0.00 | - | 20 | 4,228 | 24.61% |
| RUT251219P01750000 | 2024-09-27 11:14AM EDT | 1,750.00 | 47.43 | 48.60 | 53.80 | 0.00 | - | 1 | 2,306 | 23.87% |
| RUT251219P01800000 | 2024-10-04 9:54AM EDT | 1,800.00 | 59.00 | 55.70 | 61.30 | 0.00 | - | 5 | 2,378 | 23.12% |
| RUT251219P01850000 | 2024-09-27 10:06AM EDT | 1,850.00 | 63.20 | 64.00 | 70.20 | 0.00 | - | 1 | 1,574 | 22.44% |
| RUT251219P01900000 | 2024-10-01 9:59AM EDT | 1,900.00 | 78.10 | 73.40 | 79.50 | 0.00 | - | 2 | 5,271 | 21.67% |
| RUT251219P01950000 | 2024-09-26 4:02PM EDT | 1,950.00 | 85.06 | 84.00 | 90.50 | 0.00 | - | 50 | 2,051 | 20.98% |
| RUT251219P02000000 | 2024-10-02 9:48AM EDT | 2,000.00 | 106.70 | 96.40 | 102.80 | 0.00 | - | 3 | 7,852 | 20.29% |
| RUT251219P02050000 | 2024-09-12 3:47PM EDT | 2,050.00 | 134.19 | 110.10 | 116.90 | 0.00 | - | 22 | 530 | 19.63% |
| RUT251219P02100000 | 2024-09-10 3:55PM EDT | 2,100.00 | 168.38 | 124.50 | 133.00 | 0.00 | - | 100 | 728 | 19.01% |
| RUT251219P02150000 | 2024-09-30 11:33AM EDT | 2,150.00 | 139.70 | 141.00 | 149.70 | 0.00 | - | 1 | 3,619 | 18.26% |
| RUT251219P02200000 | 2024-10-01 2:02PM EDT | 2,200.00 | 168.70 | 159.00 | 168.10 | 0.00 | - | 50 | 945 | 17.48% |
| RUT251219P02250000 | 2024-09-12 12:32PM EDT | 2,250.00 | 222.39 | 178.80 | 190.60 | 0.00 | - | 2 | 96 | 16.90% |
| RUT251219P02300000 | 2024-10-04 9:45AM EDT | 2,300.00 | 202.50 | 203.00 | 212.80 | 0.00 | - | 2 | 2,298 | 16.04% |
| RUT251219P02350000 | 2024-10-03 2:46PM EDT | 2,350.00 | 250.40 | 227.20 | 237.60 | 0.00 | - | 4 | 14 | 15.17% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 21.88% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 30.23% |
| RUT251219P02500000 | 2024-07-10 3:55PM EDT | 2,500.00 | 387.13 | 386.00 | 410.00 | 0.00 | - | 7 | 406 | 22.39% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 41.19% |
| RUT251219P02600000 | 2024-09-24 10:32AM EDT | 2,600.00 | 377.22 | 373.10 | 393.40 | 0.00 | - | 8 | 300 | 0.00% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 464.40 | 478.60 | 0.00 | - | 3 | 3 | 15.51% |
| RUT251219P02700000 | 2024-09-18 2:59PM EDT | 2,700.00 | 439.47 | 445.00 | 467.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 28.65% |
| RUT251219P02800000 | 2024-09-06 4:14PM EDT | 2,800.00 | 634.01 | 514.00 | 538.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUT251219P02850000 | 2024-08-29 2:54PM EDT | 2,850.00 | 563.70 | 554.00 | 578.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 29.14% |
© 2024 Yahoo. All rights reserved.