Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-06-21 10:48AM EDT | 500.00 | 1,517.80 | 1,553.70 | 1,557.20 | 0.00 | - | 5 | 16 | 83.22% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 0.00% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 90.05% |
| RUT241220C01250000 | 2023-12-13 3:40PM EDT | 1,250.00 | 721.16 | 737.90 | 747.30 | 0.00 | - | 7 | 8 | 0.00% |
| RUT241220C01300000 | 2023-12-13 3:40PM EDT | 1,300.00 | 675.86 | 692.20 | 701.30 | 0.00 | - | - | 7 | 0.00% |
| RUT241220C01350000 | 2023-07-12 12:10PM EDT | 1,350.00 | 672.34 | 662.90 | 670.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 1,400.00 | 697.32 | 685.40 | 688.70 | 0.00 | - | 1 | 12 | 47.91% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2024-06-27 12:20PM EDT | 1,500.00 | 560.77 | 587.90 | 591.40 | 0.00 | - | 1 | 156 | 42.30% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 43.88% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 29.25% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 16.72% |
| RUT241220C01700000 | 2024-06-24 2:36PM EDT | 1,700.00 | 387.86 | 402.90 | 406.20 | 0.00 | - | 1 | 1,991 | 33.83% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 45.09% |
| RUT241220C01800000 | 2024-06-24 2:45PM EDT | 1,800.00 | 302.30 | 314.80 | 317.90 | 0.00 | - | 1 | 6,636 | 30.00% |
| RUT241220C01850000 | 2024-06-27 1:31PM EDT | 1,850.00 | 250.35 | 273.90 | 276.90 | 0.00 | - | 27 | 1,481 | 28.50% |
| RUT241220C01900000 | 2024-06-28 9:55AM EDT | 1,900.00 | 230.47 | 232.80 | 235.20 | +17.51 | +8.22% | 16 | 1,833 | 26.58% |
| RUT241220C01950000 | 2024-06-27 1:29PM EDT | 1,950.00 | 178.26 | 197.10 | 199.50 | 0.00 | - | 14 | 962 | 25.52% |
| RUT241220C02000000 | 2024-06-27 1:42PM EDT | 2,000.00 | 145.68 | 161.40 | 163.20 | 0.00 | - | 2 | 4,582 | 23.96% |
| RUT241220C02050000 | 2024-06-27 2:05PM EDT | 2,050.00 | 115.50 | 130.90 | 132.50 | 0.00 | - | 200 | 2,375 | 22.96% |
| RUT241220C02100000 | 2024-06-28 9:36AM EDT | 2,100.00 | 109.07 | 104.30 | 105.70 | +13.47 | +14.09% | 4 | 6,072 | 22.15% |
| RUT241220C02150000 | 2024-06-24 10:27AM EDT | 2,150.00 | 76.74 | 81.30 | 82.50 | 0.00 | - | 75 | 2,512 | 21.42% |
| RUT241220C02200000 | 2024-06-28 10:31AM EDT | 2,200.00 | 63.90 | 63.60 | 64.60 | +11.09 | +21.00% | 506 | 8,140 | 21.09% |
| RUT241220C02250000 | 2024-06-27 2:29PM EDT | 2,250.00 | 39.08 | 47.70 | 48.80 | 0.00 | - | 289 | 1,687 | 20.60% |
| RUT241220C02300000 | 2024-06-28 9:36AM EDT | 2,300.00 | 36.75 | 34.60 | 35.70 | +9.44 | +34.57% | 6 | 1,360 | 20.08% |
| RUT241220C02350000 | 2024-06-27 3:07PM EDT | 2,350.00 | 21.15 | 25.10 | 26.10 | 0.00 | - | 3 | 832 | 19.78% |
| RUT241220C02400000 | 2024-06-28 9:40AM EDT | 2,400.00 | 18.99 | 18.20 | 19.40 | +3.40 | +21.81% | 19 | 958 | 19.73% |
| RUT241220C02450000 | 2024-06-28 9:31AM EDT | 2,450.00 | 13.38 | 13.20 | 13.90 | +2.31 | +20.87% | 5 | 448 | 19.55% |
| RUT241220C02500000 | 2024-06-27 12:20PM EDT | 2,500.00 | 8.05 | 9.70 | 10.40 | 0.00 | - | 1 | 1,207 | 19.66% |
| RUT241220C02550000 | 2024-06-27 10:31AM EDT | 2,550.00 | 6.00 | 7.10 | 7.70 | 0.00 | - | 1 | 49 | 19.75% |
| RUT241220C02600000 | 2024-06-28 9:40AM EDT | 2,600.00 | 5.49 | 5.30 | 5.90 | +0.20 | +3.78% | 5 | 1,552 | 20.00% |
| RUT241220C02650000 | 2024-06-12 10:59AM EDT | 2,650.00 | 6.62 | 4.10 | 4.60 | 0.00 | - | 8 | 991 | 20.29% |
| RUT241220C02700000 | 2024-06-28 9:35AM EDT | 2,700.00 | 3.51 | 3.40 | 3.80 | +0.66 | +23.16% | 21 | 596 | 20.78% |
| RUT241220C02750000 | 2024-06-12 11:24AM EDT | 2,750.00 | 4.30 | 2.70 | 3.20 | 0.00 | - | 11 | 60 | 21.29% |
| RUT241220C02800000 | 2024-06-24 2:24PM EDT | 2,800.00 | 2.40 | 2.30 | 2.65 | 0.00 | - | 13 | 421 | 21.72% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 25.76% |
| RUT241220C02900000 | 2024-06-13 9:46AM EDT | 2,900.00 | 1.96 | 1.60 | 1.90 | 0.00 | - | 3 | 268 | 22.63% |
| RUT241220C02950000 | 2024-05-23 1:39PM EDT | 2,950.00 | 1.75 | 1.30 | 1.70 | 0.00 | - | 2 | 44 | 23.22% |
| RUT241220C03000000 | 2024-06-26 3:49PM EDT | 3,000.00 | 1.16 | 1.15 | 1.45 | 0.00 | - | 3 | 1,818 | 23.62% |
| RUT241220C03050000 | 2024-06-04 3:48PM EDT | 3,050.00 | 1.00 | 0.90 | 1.30 | 0.00 | - | 11 | 28 | 24.16% |
| RUT241220C03100000 | 2024-05-16 2:18PM EDT | 3,100.00 | 1.73 | 0.65 | 1.05 | 0.00 | - | 1 | 144 | 24.37% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 1 | 107 | 26.72% |
| RUT241220C03200000 | 2024-06-06 2:33PM EDT | 3,200.00 | 0.57 | 0.55 | 0.85 | 0.00 | - | 1 | 879 | 25.34% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220P00500000 | 2024-06-10 1:18PM EDT | 500.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 769 | 67.72% |
| RUT241220P00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 201 | 62.40% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 4 | 6,272 | 60.55% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 67.21% |
| RUT241220P00700000 | 2024-06-10 3:03PM EDT | 700.00 | 0.40 | 0.20 | 0.70 | 0.00 | - | 33 | 48 | 56.84% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 64.28% |
| RUT241220P00800000 | 2024-06-26 12:49PM EDT | 800.00 | 0.90 | 0.50 | 0.85 | 0.00 | - | 38 | 80 | 52.27% |
| RUT241220P00850000 | 2024-04-22 11:04AM EDT | 850.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT241220P00900000 | 2024-05-22 1:17PM EDT | 900.00 | 0.97 | 0.90 | 1.25 | 0.00 | - | 1 | 54 | 49.49% |
| RUT241220P00950000 | 2024-06-20 3:59PM EDT | 950.00 | 1.35 | 1.05 | 1.45 | 0.00 | - | 2 | 16 | 47.33% |
| RUT241220P01000000 | 2024-06-20 1:46PM EDT | 1,000.00 | 1.50 | 1.30 | 1.65 | 0.00 | - | 1 | 1,701 | 45.16% |
| RUT241220P01050000 | 2024-05-16 1:22PM EDT | 1,050.00 | 1.90 | 1.90 | 2.30 | 0.00 | - | 2 | 81 | 44.29% |
| RUT241220P01100000 | 2024-06-18 12:54PM EDT | 1,100.00 | 2.40 | 1.85 | 2.15 | 0.00 | - | 36 | 1,965 | 41.10% |
| RUT241220P01150000 | 2024-06-20 3:59PM EDT | 1,150.00 | 2.80 | 2.20 | 2.50 | 0.00 | - | 1 | 357 | 39.28% |
| RUT241220P01200000 | 2024-05-23 1:06PM EDT | 1,200.00 | 3.27 | 3.00 | 3.50 | 0.00 | - | 6 | 3,105 | 38.61% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 3.40 | 4.00 | 0.00 | - | 10 | 738 | 36.78% |
| RUT241220P01300000 | 2024-06-27 1:28PM EDT | 1,300.00 | 3.97 | 3.60 | 4.00 | 0.00 | - | 1 | 1,617 | 34.23% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 4.70 | 5.30 | 0.00 | - | 2 | 2,385 | 33.34% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 1,400.00 | 6.73 | 5.00 | 5.50 | 0.00 | - | 1 | 2,792 | 31.06% |
| RUT241220P01450000 | 2024-06-05 1:27PM EDT | 1,450.00 | 7.00 | 5.80 | 6.40 | 0.00 | - | 1 | 4,113 | 29.47% |
| RUT241220P01500000 | 2024-06-27 1:28PM EDT | 1,500.00 | 7.80 | 6.90 | 7.50 | 0.00 | - | 171 | 10,804 | 27.93% |
| RUT241220P01550000 | 2024-06-27 11:41AM EDT | 1,550.00 | 9.30 | 8.10 | 8.70 | 0.00 | - | 45 | 1,701 | 26.34% |
| RUT241220P01600000 | 2024-06-27 11:11AM EDT | 1,600.00 | 11.37 | 9.90 | 10.50 | 0.00 | - | 74 | 7,680 | 24.97% |
| RUT241220P01650000 | 2024-06-25 3:39PM EDT | 1,650.00 | 14.60 | 12.00 | 12.60 | 0.00 | - | 5 | 4,119 | 23.57% |
| RUT241220P01700000 | 2024-06-26 2:10PM EDT | 1,700.00 | 18.59 | 14.90 | 15.60 | 0.00 | - | 6 | 9,353 | 22.35% |
| RUT241220P01750000 | 2024-06-26 11:51AM EDT | 1,750.00 | 23.00 | 19.10 | 19.80 | 0.00 | - | 1 | 3,909 | 21.29% |
| RUT241220P01800000 | 2024-06-27 3:07PM EDT | 1,800.00 | 27.44 | 24.30 | 24.90 | 0.00 | - | 3 | 12,509 | 20.16% |
| RUT241220P01850000 | 2024-06-27 2:55PM EDT | 1,850.00 | 35.00 | 31.30 | 32.10 | 0.00 | - | 2 | 3,532 | 19.22% |
| RUT241220P01900000 | 2024-06-27 11:11AM EDT | 1,900.00 | 47.43 | 40.50 | 41.40 | 0.00 | - | 1 | 3,812 | 18.31% |
| RUT241220P01950000 | 2024-06-20 1:03PM EDT | 1,950.00 | 65.50 | 52.20 | 53.20 | 0.00 | - | 2 | 2,136 | 17.41% |
| RUT241220P02000000 | 2024-06-26 11:32AM EDT | 2,000.00 | 81.82 | 66.90 | 68.10 | 0.00 | - | 1 | 6,498 | 16.52% |
| RUT241220P02050000 | 2024-06-27 2:05PM EDT | 2,050.00 | 96.19 | 84.60 | 85.90 | 0.00 | - | 200 | 3,945 | 15.48% |
| RUT241220P02100000 | 2024-06-24 2:45PM EDT | 2,100.00 | 117.33 | 106.70 | 107.90 | 0.00 | - | 2 | 7,448 | 14.43% |
| RUT241220P02150000 | 2024-06-12 9:35AM EDT | 2,150.00 | 122.92 | 132.10 | 133.50 | 0.00 | - | 6 | 525 | 13.09% |
| RUT241220P02200000 | 2024-06-24 12:13PM EDT | 2,200.00 | 175.12 | 161.80 | 163.60 | 0.00 | - | 28 | 1,844 | 11.36% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2,250.00 | 193.61 | 194.80 | 196.80 | 0.00 | - | 3 | 107 | 6.75% |
| RUT241220P02300000 | 2024-06-26 11:41AM EDT | 2,300.00 | 263.66 | 230.80 | 232.90 | 0.00 | - | 1 | 64 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2,350.00 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2,400.00 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2,450.00 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 64.35% |
| RUT241220P02500000 | 2024-06-27 12:20PM EDT | 2,500.00 | 429.18 | 397.00 | 400.10 | 0.00 | - | 1 | 19 | 0.00% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 29.53% |
| RUT241220P02600000 | 2024-06-26 11:41AM EDT | 2,600.00 | 532.70 | 492.70 | 496.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 40.59% |
| RUT241220P02900000 | 2024-03-15 11:17AM EDT | 2,900.00 | 770.94 | 801.50 | 817.80 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P02950000 | 2024-03-15 11:17AM EDT | 2,950.00 | 818.07 | 849.00 | 865.40 | 0.00 | - | 150 | 477 | 0.00% |
| RUT241220P03000000 | 2024-05-10 2:09PM EDT | 3,000.00 | 866.00 | 898.50 | 905.30 | 0.00 | - | 1 | 479 | 0.00% |
| RUT241220P03050000 | 2024-03-15 11:17AM EDT | 3,050.00 | 912.89 | 944.40 | 960.90 | 0.00 | - | 150 | 472 | 0.00% |
| RUT241220P03200000 | 2024-06-27 1:52PM EDT | 3,200.00 | 1,096.98 | 1,069.20 | 1,072.60 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.