Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 1,800.00 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 44.51% |
| RUTW241231C01860000 | 2024-05-16 9:45AM EDT | 1,860.00 | 322.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 1,900.00 | 296.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 1,950.00 | 254.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 1,990.00 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 21.48% |
| RUTW241231C02000000 | 2024-05-29 11:18AM EDT | 2,000.00 | 168.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2,010.00 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 24.92% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2,050.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231C02060000 | 2024-05-31 10:19AM EDT | 2,060.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2,080.00 | 154.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2,090.00 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 18.92% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2,100.00 | 155.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2,110.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2,120.00 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 31.00% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2,140.00 | 104.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2,150.00 | 128.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2,170.00 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 30.11% |
| RUTW241231C02180000 | 2024-05-29 9:56AM EDT | 2,180.00 | 77.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2,190.00 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 27.38% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2,200.00 | 105.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231C02210000 | 2024-05-14 12:25PM EDT | 2,210.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231C02230000 | 2024-05-14 12:37PM EDT | 2,230.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW241231C02240000 | 2024-05-16 9:37AM EDT | 2,240.00 | 88.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW241231C02250000 | 2024-05-29 11:18AM EDT | 2,250.00 | 53.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW241231C02260000 | 2024-05-14 12:37PM EDT | 2,260.00 | 76.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW241231C02270000 | 2024-05-28 9:30AM EDT | 2,270.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231C02300000 | 2024-05-31 2:53PM EDT | 2,300.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RUTW241231C02320000 | 2024-05-23 2:38PM EDT | 2,320.00 | 38.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW241231C02350000 | 2024-05-29 1:49PM EDT | 2,350.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231C02360000 | 2024-05-29 1:49PM EDT | 2,360.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231C02380000 | 2024-05-08 11:09AM EDT | 2,380.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241231C02390000 | 2024-05-28 3:36PM EDT | 2,390.00 | 28.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231C02400000 | 2024-05-31 3:02PM EDT | 2,400.00 | 24.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW241231C02440000 | 2024-05-28 3:42PM EDT | 2,440.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231C02450000 | 2024-05-22 2:02PM EDT | 2,450.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241231C02460000 | 2024-05-22 2:02PM EDT | 2,460.00 | 23.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241231C02500000 | 2024-05-20 3:07PM EDT | 2,500.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW241231C02550000 | 2024-05-29 9:46AM EDT | 2,550.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW241231C02600000 | 2024-05-31 3:02PM EDT | 2,600.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW241231C02650000 | 2024-05-20 3:18PM EDT | 2,650.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW241231C02700000 | 2024-05-21 1:48PM EDT | 2,700.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW241231C02750000 | 2024-05-22 9:45AM EDT | 2,750.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW241231C02800000 | 2024-05-07 10:20AM EDT | 2,800.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241231C02850000 | 2024-05-13 10:45AM EDT | 2,850.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW241231C02950000 | 2024-04-04 11:34AM EDT | 2,950.00 | 6.15 | 2.80 | 3.60 | 0.00 | - | 1 | 1 | 23.13% |
| RUTW241231C03000000 | 2024-04-19 2:19PM EDT | 3,000.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 6.25% |
| RUTW241231C03100000 | 2024-05-13 10:45AM EDT | 3,100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241231P01000000 | 2024-04-09 12:07PM EDT | 1,000.00 | 3.50 | 1.30 | 2.40 | 0.00 | - | 5 | 7 | 43.66% |
| RUTW241231P01050000 | 2024-04-16 12:27PM EDT | 1,050.00 | 4.96 | 1.25 | 2.65 | 0.00 | - | 1 | 2 | 41.56% |
| RUTW241231P01100000 | 2024-03-18 11:39AM EDT | 1,100.00 | 5.43 | 5.20 | 7.00 | 0.00 | - | 1 | 1 | 45.55% |
| RUTW241231P01150000 | 2024-04-15 11:37AM EDT | 1,150.00 | 6.50 | 1.95 | 3.20 | 0.00 | - | 7 | 16 | 37.53% |
| RUTW241231P01200000 | 2024-03-20 3:13PM EDT | 1,200.00 | 6.80 | 7.50 | 8.80 | 0.00 | - | 1 | 13 | 41.77% |
| RUTW241231P01250000 | 2024-05-06 10:31AM EDT | 1,250.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW241231P01300000 | 2024-04-26 11:14AM EDT | 1,300.00 | 7.77 | 4.20 | 5.00 | 0.00 | - | 1 | 1 | 32.83% |
| RUTW241231P01350000 | 2024-05-24 3:52PM EDT | 1,350.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 1,400.00 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 36.91% |
| RUTW241231P01450000 | 2024-05-15 9:58AM EDT | 1,450.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| RUTW241231P01500000 | 2024-05-07 3:05PM EDT | 1,500.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW241231P01550000 | 2024-04-26 1:22PM EDT | 1,550.00 | 18.01 | 10.00 | 11.20 | 0.00 | - | 1 | 402 | 25.93% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 1,600.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241231P01630000 | 2024-02-15 12:32PM EDT | 1,630.00 | 33.50 | 25.20 | 28.90 | 0.00 | - | 10 | 10 | 29.04% |
| RUTW241231P01640000 | 2024-05-06 3:37PM EDT | 1,640.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241231P01650000 | 2024-05-22 11:50AM EDT | 1,650.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241231P01660000 | 2024-05-28 3:42PM EDT | 1,660.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 1,700.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241231P01710000 | 2024-05-28 3:42PM EDT | 1,710.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 1,750.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241231P01760000 | 2024-04-26 11:14AM EDT | 1,760.00 | 43.32 | 23.60 | 25.30 | 0.00 | - | 1 | 1 | 21.17% |
| RUTW241231P01780000 | 2024-01-29 1:10PM EDT | 1,780.00 | 61.50 | 48.30 | 52.00 | 0.00 | - | 1 | 1 | 26.75% |
| RUTW241231P01790000 | 2024-04-23 3:07PM EDT | 1,790.00 | 48.49 | 0.00 | 0.00 | 0.00 | - | - | 34 | 3.13% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 1,800.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241231P01810000 | 2024-05-14 9:55AM EDT | 1,810.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 1,850.00 | 55.80 | 34.00 | 36.40 | 0.00 | - | 1 | 41 | 19.22% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 1,870.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 1,880.00 | 44.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241231P01900000 | 2024-05-31 3:27PM EDT | 1,900.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUTW241231P01910000 | 2024-05-20 1:33PM EDT | 1,910.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 1,940.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01950000 | 2024-05-30 9:40AM EDT | 1,950.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01960000 | 2024-05-28 3:42PM EDT | 1,960.00 | 60.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 1,970.00 | 70.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 1,980.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 1,990.00 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 22.86% |
| RUTW241231P02000000 | 2024-05-30 9:37AM EDT | 2,000.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2,020.00 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 16.05% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2,030.00 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 15.16% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2,040.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2,050.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2,060.00 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 21.06% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2,070.00 | 110.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2,080.00 | 112.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2,090.00 | 93.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2,100.00 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2,110.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2,130.00 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2,140.00 | 112.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P02150000 | 2024-05-30 11:45AM EDT | 2,150.00 | 136.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2,180.00 | 142.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2,200.00 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 15.42% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2,250.00 | 203.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2,300.00 | 238.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P02350000 | 2024-03-14 2:52PM EDT | 2,350.00 | 296.63 | 315.00 | 320.60 | 0.00 | - | 5 | 7 | 20.57% |
| RUTW241231P02500000 | 2024-05-13 11:19AM EDT | 2,500.00 | 379.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02600000 | 2024-01-30 1:10PM EDT | 2,600.00 | 529.30 | 478.40 | 485.30 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P03000000 | 2024-05-13 11:19AM EDT | 3,000.00 | 841.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.