Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor18 December 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 | 0.00% |
| RUT261218C01100000 | 2024-08-08 2:22PM EDT | 1,100.00 | 1,040.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT261218C01250000 | 2024-07-08 1:35PM EDT | 1,250.00 | 888.89 | 862.00 | 886.00 | 0.00 | - | 4 | 6 | 0.00% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 1,400.00 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C01450000 | 2024-07-24 9:55AM EDT | 1,450.00 | 904.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT261218C01500000 | 2024-08-23 10:51AM EDT | 1,500.00 | 823.00 | 826.00 | 850.00 | 0.00 | - | 100 | 150 | 38.43% |
| RUT261218C01550000 | 2024-08-28 10:19AM EDT | 1,550.00 | 783.00 | 779.00 | 803.00 | 0.00 | - | 100 | 200 | 36.69% |
| RUT261218C01600000 | 2024-08-28 12:58PM EDT | 1,600.00 | 737.00 | 740.00 | 764.00 | 0.00 | - | 150 | 150 | 35.87% |
| RUT261218C01650000 | 2024-07-24 9:55AM EDT | 1,650.00 | 747.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT261218C01750000 | 2024-08-22 2:24PM EDT | 1,750.00 | 593.00 | 630.00 | 654.00 | 0.00 | - | - | 100 | 33.86% |
| RUT261218C01950000 | 2024-09-13 12:59PM EDT | 1,950.00 | 462.70 | 476.00 | 500.00 | 0.00 | - | 1 | 6 | 29.82% |
| RUT261218C02000000 | 2024-09-12 9:49AM EDT | 2,000.00 | 376.08 | 446.00 | 470.00 | 0.00 | - | 1 | 2,204 | 29.43% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2,050.00 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 26.08% |
| RUT261218C02100000 | 2024-08-19 4:00PM EDT | 2,100.00 | 368.00 | 386.00 | 410.00 | 0.00 | - | 1 | 390 | 28.43% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2,150.00 | 257.41 | 321.00 | 345.00 | 0.00 | - | 5 | 6 | 25.05% |
| RUT261218C02200000 | 2024-10-01 10:00AM EDT | 2,200.00 | 331.09 | 328.00 | 352.00 | 0.00 | - | 5 | 630 | 27.31% |
| RUT261218C02250000 | 2024-10-01 10:00AM EDT | 2,250.00 | 304.93 | 302.00 | 326.00 | 0.00 | - | 10 | 285 | 26.88% |
| RUT261218C02300000 | 2024-10-01 10:00AM EDT | 2,300.00 | 280.07 | 275.00 | 299.00 | 0.00 | - | 60 | 335 | 26.29% |
| RUT261218C02350000 | 2024-08-26 10:18AM EDT | 2,350.00 | 287.00 | 250.00 | 274.00 | 0.00 | - | 1 | 57 | 25.78% |
| RUT261218C02400000 | 2024-08-02 9:30AM EDT | 2,400.00 | 215.82 | 237.00 | 261.00 | 0.00 | - | 1 | 58 | 26.11% |
| RUT261218C02450000 | 2024-09-17 1:07PM EDT | 2,450.00 | 220.30 | 208.00 | 230.00 | 0.00 | - | 72 | 251 | 24.98% |
| RUT261218C02500000 | 2024-07-23 3:11PM EDT | 2,500.00 | 259.09 | 0.00 | 0.00 | 0.00 | - | 200 | 228 | 1.56% |
| RUT261218C02600000 | 2024-09-27 3:57PM EDT | 2,600.00 | 166.00 | 157.00 | 171.00 | 0.00 | - | 14 | 433 | 23.72% |
| RUT261218C02650000 | 2024-09-30 3:45PM EDT | 2,650.00 | 153.02 | 142.00 | 158.00 | 0.00 | - | 2 | 5 | 23.67% |
| RUT261218C02700000 | 2024-09-30 3:45PM EDT | 2,700.00 | 137.99 | 127.00 | 144.00 | 0.00 | - | 2 | 22 | 23.47% |
| RUT261218C02750000 | 2024-08-06 9:30AM EDT | 2,750.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| RUT261218C02800000 | 2024-09-30 1:56PM EDT | 2,800.00 | 121.00 | 103.60 | 113.70 | 0.00 | - | 1 | 981 | 22.61% |
| RUT261218C02850000 | 2024-09-27 10:06AM EDT | 2,850.00 | 101.59 | 94.00 | 104.00 | 0.00 | - | 1 | 60 | 22.55% |
| RUT261218C02900000 | 2024-10-02 9:55AM EDT | 2,900.00 | 83.71 | 83.90 | 93.00 | 0.00 | - | 1 | 237 | 22.29% |
| RUT261218C02950000 | 2024-10-02 1:33PM EDT | 2,950.00 | 75.50 | 75.00 | 83.50 | 0.00 | - | 2 | 30 | 22.10% |
| RUT261218C03000000 | 2024-09-06 4:02PM EDT | 3,000.00 | 50.27 | 68.10 | 78.00 | 0.00 | - | 1 | 61 | 22.25% |
| RUT261218C03050000 | 2024-09-19 10:04AM EDT | 3,050.00 | 72.29 | 59.70 | 69.00 | 0.00 | - | - | 1 | 21.97% |
| RUT261218C03300000 | 2024-09-30 2:23PM EDT | 3,300.00 | 40.00 | 33.90 | 41.90 | 0.00 | - | - | 1 | 21.64% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218P00950000 | 2024-09-04 10:39AM EDT | 950.00 | 13.00 | 10.70 | 14.50 | 0.00 | - | 1 | 3 | 34.14% |
| RUT261218P01000000 | 2024-08-02 10:15AM EDT | 1,000.00 | 15.00 | 10.90 | 15.70 | 0.00 | - | 2 | 217 | 32.81% |
| RUT261218P01050000 | 2023-12-14 11:34AM EDT | 1,050.00 | 27.30 | 25.90 | 35.90 | 0.00 | - | - | 2 | 37.68% |
| RUT261218P01100000 | 2024-08-27 10:04AM EDT | 1,100.00 | 17.69 | 15.70 | 19.90 | 0.00 | - | 6 | 8 | 30.86% |
| RUT261218P01150000 | 2024-04-19 12:18PM EDT | 1,150.00 | 29.30 | 17.00 | 27.00 | 0.00 | - | 1 | 9 | 31.35% |
| RUT261218P01200000 | 2024-08-02 9:30AM EDT | 1,200.00 | 29.25 | 19.20 | 24.90 | 0.00 | - | 1 | 595 | 29.03% |
| RUT261218P01250000 | 2024-08-02 9:30AM EDT | 1,250.00 | 33.98 | 21.90 | 28.00 | 0.00 | - | 1 | 94 | 28.21% |
| RUT261218P01300000 | 2024-10-03 11:33AM EDT | 1,300.00 | 32.04 | 26.60 | 32.10 | 0.00 | - | 200 | 275 | 27.58% |
| RUT261218P01350000 | 2024-08-27 12:38PM EDT | 1,350.00 | 32.40 | 29.70 | 36.80 | 0.00 | - | 1 | 4 | 26.99% |
| RUT261218P01400000 | 2024-09-06 10:47AM EDT | 1,400.00 | 48.20 | 33.10 | 39.80 | 0.00 | - | 100 | 103 | 25.99% |
| RUT261218P01450000 | 2024-06-07 12:59PM EDT | 1,450.00 | 48.16 | 42.40 | 52.00 | 0.00 | - | 3 | 4 | 26.57% |
| RUT261218P01500000 | 2024-08-22 11:00AM EDT | 1,500.00 | 47.10 | 42.20 | 49.70 | 0.00 | - | 100 | 373 | 24.58% |
| RUT261218P01550000 | 2024-09-05 9:35AM EDT | 1,550.00 | 62.00 | 48.00 | 55.40 | 0.00 | - | 30 | 230 | 23.89% |
| RUT261218P01600000 | 2024-09-18 2:44PM EDT | 1,600.00 | 58.07 | 55.30 | 62.60 | 0.00 | - | 2 | 554 | 23.35% |
| RUT261218P01650000 | 2024-09-05 9:30AM EDT | 1,650.00 | 75.50 | 61.00 | 69.00 | 0.00 | - | - | 12 | 22.62% |
| RUT261218P01700000 | 2024-09-05 9:30AM EDT | 1,700.00 | 84.40 | 69.00 | 76.80 | 0.00 | - | 12 | 978 | 21.99% |
| RUT261218P01750000 | 2024-09-17 2:05PM EDT | 1,750.00 | 87.07 | 79.00 | 86.30 | 0.00 | - | 1,206 | 2,416 | 21.48% |
| RUT261218P01800000 | 2024-10-03 11:33AM EDT | 1,800.00 | 98.84 | 89.00 | 95.80 | 0.00 | - | 201 | 2,070 | 20.88% |
| RUT261218P01850000 | 2024-10-03 10:22AM EDT | 1,850.00 | 111.39 | 99.00 | 106.60 | 0.00 | - | 1 | 63 | 20.32% |
| RUT261218P01900000 | 2024-09-09 11:21AM EDT | 1,900.00 | 141.00 | 109.20 | 118.00 | 0.00 | - | 200 | 477 | 19.73% |
| RUT261218P01950000 | 2024-08-02 11:20AM EDT | 1,950.00 | 169.80 | 118.10 | 129.70 | 0.00 | - | 5 | 215 | 19.08% |
| RUT261218P02000000 | 2024-09-27 3:57PM EDT | 2,000.00 | 143.25 | 134.90 | 144.20 | 0.00 | - | 9 | 3,289 | 18.58% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2,050.00 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 20.46% |
| RUT261218P02100000 | 2024-09-06 3:13PM EDT | 2,100.00 | 213.56 | 161.00 | 172.70 | 0.00 | - | 75 | 225 | 17.22% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2,150.00 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 18.35% |
| RUT261218P02200000 | 2024-08-30 2:03PM EDT | 2,200.00 | 207.04 | 198.00 | 214.00 | 0.00 | - | 200 | 310 | 16.42% |
| RUT261218P02250000 | 2024-08-27 10:18AM EDT | 2,250.00 | 227.60 | 217.00 | 241.00 | 0.00 | - | 115 | 116 | 16.31% |
| RUT261218P02300000 | 2024-08-27 12:22PM EDT | 2,300.00 | 247.00 | 237.00 | 261.00 | 0.00 | - | 1 | 62 | 15.53% |
| RUT261218P02350000 | 2024-07-31 11:50AM EDT | 2,350.00 | 245.48 | 252.00 | 276.00 | 0.00 | - | - | 80 | 14.20% |
| RUT261218P02600000 | 2024-10-02 1:57PM EDT | 2,600.00 | 412.80 | 386.00 | 410.00 | 0.00 | - | - | 1 | 7.64% |
| RUT261218P02700000 | 2024-09-26 10:55AM EDT | 2,700.00 | 466.30 | 447.00 | 471.00 | 0.00 | - | - | 1 | 0.00% |
| RUT261218P02750000 | 2024-08-05 12:28PM EDT | 2,750.00 | 601.20 | 532.00 | 556.00 | 0.00 | - | - | 3 | 8.37% |
| RUT261218P02800000 | 2024-09-10 3:53PM EDT | 2,800.00 | 619.00 | 516.00 | 540.00 | 0.00 | - | 4 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.