Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01400000 | 2024-06-24 12:30PM EDT | 1,400.00 | 684.48 | 699.80 | 704.30 | 0.00 | - | 1 | 2 | 43.36% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 1,750.00 | 433.61 | 341.90 | 345.10 | 0.00 | - | 750 | 750 | 22.10% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 32.37% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 32.48% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2,000.00 | 211.24 | 198.70 | 201.50 | 0.00 | - | 200 | 1,356 | 24.91% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2,010.00 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2,020.00 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 31.03% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 25.82% |
| RUT250321C02060000 | 2024-06-06 12:21PM EDT | 2,060.00 | 165.29 | 162.60 | 165.30 | 0.00 | - | 38 | 38 | 23.87% |
| RUT250321C02070000 | 2024-06-10 9:30AM EDT | 2,070.00 | 137.34 | 156.80 | 159.70 | 0.00 | - | 1 | 8 | 23.71% |
| RUT250321C02080000 | 2024-06-10 9:30AM EDT | 2,080.00 | 132.29 | 151.60 | 154.40 | 0.00 | - | 1 | 7 | 23.58% |
| RUT250321C02090000 | 2024-06-07 9:30AM EDT | 2,090.00 | 137.27 | 145.80 | 148.90 | 0.00 | - | 1 | 26 | 23.42% |
| RUT250321C02100000 | 2024-06-18 1:39PM EDT | 2,100.00 | 130.45 | 140.40 | 143.10 | 0.00 | - | 2 | 1,403 | 23.19% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 25.68% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 20.33% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2,140.00 | 145.60 | 125.20 | 127.10 | 0.00 | - | 11 | 14 | 23.19% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 24.98% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2,160.00 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 21.10% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2,170.00 | 137.70 | 96.20 | 101.20 | 0.00 | - | 3 | 3 | 21.04% |
| RUT250321C02180000 | 2024-06-18 1:39PM EDT | 2,180.00 | 94.80 | 102.70 | 105.10 | 0.00 | - | 1 | 3 | 22.11% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2,190.00 | 121.20 | 88.40 | 93.10 | 0.00 | - | - | 5 | 20.84% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2,200.00 | 98.09 | 94.70 | 97.00 | 0.00 | - | 38 | 163 | 21.90% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 27.81% |
| RUT250321C02250000 | 2024-06-17 3:25PM EDT | 2,250.00 | 67.65 | 75.90 | 78.40 | 0.00 | - | 5 | 1,304 | 21.37% |
| RUT250321C02270000 | 2024-05-28 9:30AM EDT | 2,270.00 | 90.01 | 55.60 | 60.90 | 0.00 | - | 1 | 1 | 19.44% |
| RUT250321C02300000 | 2024-06-21 10:59AM EDT | 2,300.00 | 52.09 | 60.50 | 62.40 | 0.00 | - | 20 | 2,659 | 20.87% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 74.10 | 78.10 | 0.00 | - | 2 | 2 | 23.81% |
| RUT250321C02350000 | 2024-06-25 9:52AM EDT | 2,350.00 | 41.72 | 47.70 | 49.50 | 0.00 | - | 50 | 570 | 20.52% |
| RUT250321C02360000 | 2024-05-28 9:30AM EDT | 2,360.00 | 61.12 | 35.60 | 40.70 | 0.00 | - | 1 | 1 | 19.25% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 57.80 | 61.50 | 0.00 | - | 2 | 2 | 23.34% |
| RUT250321C02380000 | 2024-06-12 10:56AM EDT | 2,380.00 | 53.10 | 41.20 | 43.00 | 0.00 | - | 8 | 36 | 20.36% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 53.00 | 56.70 | 0.00 | - | 4 | 4 | 23.20% |
| RUT250321C02400000 | 2024-06-21 11:51AM EDT | 2,400.00 | 32.14 | 37.30 | 38.90 | 0.00 | - | 100 | 343 | 20.23% |
| RUT250321C02420000 | 2024-05-15 3:52PM EDT | 2,420.00 | 60.35 | 26.80 | 28.00 | 0.00 | - | 2 | 10 | 18.57% |
| RUT250321C02430000 | 2024-05-15 3:52PM EDT | 2,430.00 | 57.90 | 25.50 | 26.70 | 0.00 | - | 4 | 6 | 18.57% |
| RUT250321C02440000 | 2024-05-15 3:52PM EDT | 2,440.00 | 55.60 | 24.30 | 25.50 | 0.00 | - | 2 | 5 | 18.59% |
| RUT250321C02450000 | 2024-05-31 11:56AM EDT | 2,450.00 | 33.46 | 29.10 | 30.80 | 0.00 | - | 2 | 10 | 20.08% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 37.50 | 40.80 | 0.00 | - | 2 | 13 | 22.80% |
| RUT250321C02490000 | 2024-05-24 9:32AM EDT | 2,490.00 | 30.40 | 21.00 | 22.20 | 0.00 | - | 7 | 7 | 19.18% |
| RUT250321C02500000 | 2024-06-18 1:39PM EDT | 2,500.00 | 21.81 | 22.60 | 24.00 | 0.00 | - | 5 | 171 | 19.91% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 21.12% |
| RUT250321C02600000 | 2024-06-10 12:12PM EDT | 2,600.00 | 13.28 | 13.40 | 14.80 | 0.00 | - | 2 | 11 | 19.81% |
| RUT250321C02650000 | 2024-06-27 12:59PM EDT | 2,650.00 | 9.30 | 10.40 | 11.70 | 0.00 | - | 2 | 13 | 19.84% |
| RUT250321C02700000 | 2024-06-26 10:08AM EDT | 2,700.00 | 7.30 | 8.10 | 9.20 | 0.00 | - | 10 | 13 | 19.87% |
| RUT250321C02750000 | 2024-06-18 11:40AM EDT | 2,750.00 | 6.96 | 6.70 | 7.40 | 0.00 | - | - | 1,000 | 19.99% |
| RUT250321C02800000 | 2024-06-11 2:26PM EDT | 2,800.00 | 5.49 | 5.40 | 6.10 | 0.00 | - | 400 | 900 | 20.21% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 22.07% |
| RUT250321C03000000 | 2024-06-24 2:34PM EDT | 3,000.00 | 3.10 | 2.65 | 3.50 | 0.00 | - | 4 | 35 | 21.66% |
| RUT250321C03100000 | 2024-06-24 10:05AM EDT | 3,100.00 | 2.29 | 2.00 | 2.75 | 0.00 | - | 1 | 40 | 22.39% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-06-11 1:13PM EDT | 1,050.00 | 3.30 | 2.95 | 3.50 | 0.00 | - | 4,038 | 4,040 | 38.27% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 2.85 | 4.70 | 0.00 | - | 5 | 25 | 37.59% |
| RUT250321P01150000 | 2024-05-16 1:29PM EDT | 1,150.00 | 3.20 | 4.90 | 5.50 | 0.00 | - | - | 3 | 36.15% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 4.60 | 5.70 | 0.00 | - | 10 | 410 | 34.03% |
| RUT250321P01250000 | 2024-06-20 10:45AM EDT | 1,250.00 | 6.61 | 5.40 | 6.30 | 0.00 | - | 1 | 5 | 32.34% |
| RUT250321P01300000 | 2024-05-22 1:18PM EDT | 1,300.00 | 6.56 | 7.30 | 8.00 | 0.00 | - | 2 | 47 | 31.52% |
| RUT250321P01350000 | 2024-06-05 1:56PM EDT | 1,350.00 | 8.05 | 7.30 | 8.20 | 0.00 | - | - | 25 | 29.45% |
| RUT250321P01400000 | 2024-06-24 12:30PM EDT | 1,400.00 | 9.90 | 8.40 | 9.50 | 0.00 | - | 1 | 52 | 28.13% |
| RUT250321P01450000 | 2024-06-18 3:27PM EDT | 1,450.00 | 11.99 | 9.80 | 10.90 | 0.00 | - | 5 | 200 | 26.78% |
| RUT250321P01500000 | 2024-06-26 11:19AM EDT | 1,500.00 | 13.90 | 11.60 | 12.50 | 0.00 | - | 17 | 2,153 | 25.44% |
| RUT250321P01550000 | 2024-06-18 11:54AM EDT | 1,550.00 | 16.20 | 13.80 | 15.00 | 0.00 | - | 33 | 91 | 24.38% |
| RUT250321P01600000 | 2024-06-24 2:35PM EDT | 1,600.00 | 19.20 | 16.50 | 17.80 | 0.00 | - | 30 | 122 | 23.26% |
| RUT250321P01650000 | 2024-06-12 10:25AM EDT | 1,650.00 | 19.00 | 20.20 | 21.50 | 0.00 | - | 6 | 266 | 22.27% |
| RUT250321P01670000 | 2024-06-10 12:12PM EDT | 1,670.00 | 25.72 | 21.60 | 22.90 | 0.00 | - | 2 | 1 | 21.79% |
| RUT250321P01680000 | 2024-06-18 3:27PM EDT | 1,680.00 | 26.84 | 22.50 | 23.80 | 0.00 | - | 1 | 751 | 21.60% |
| RUT250321P01700000 | 2024-06-10 1:18PM EDT | 1,700.00 | 28.87 | 24.60 | 25.80 | 0.00 | - | 150 | 1,286 | 21.24% |
| RUT250321P01720000 | 2024-06-10 12:12PM EDT | 1,720.00 | 31.52 | 26.40 | 27.70 | 0.00 | - | 2 | 1 | 20.82% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.93% |
| RUT250321P01760000 | 2024-05-23 3:40PM EDT | 1,760.00 | 38.09 | 36.90 | 38.00 | 0.00 | - | 4 | 529 | 21.35% |
| RUT250321P01770000 | 2024-06-18 12:54PM EDT | 1,770.00 | 37.51 | 32.40 | 33.90 | 0.00 | - | - | 27 | 19.94% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 1,800.00 | 42.88 | 36.70 | 38.20 | 0.00 | - | 2 | 204 | 19.40% |
| RUT250321P01850000 | 2024-06-10 1:18PM EDT | 1,850.00 | 53.28 | 45.30 | 46.70 | 0.00 | - | 2 | 52 | 18.54% |
| RUT250321P01900000 | 2024-06-18 3:27PM EDT | 1,900.00 | 64.33 | 55.80 | 57.10 | 0.00 | - | 1 | 1,355 | 17.69% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 1,940.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUT250321P01950000 | 2024-06-12 3:28PM EDT | 1,950.00 | 70.00 | 67.70 | 69.80 | 0.00 | - | 2 | 501 | 16.86% |
| RUT250321P01990000 | 2024-06-14 3:16PM EDT | 1,990.00 | 100.00 | 79.90 | 81.30 | 0.00 | - | 1 | 44 | 16.12% |
| RUT250321P02000000 | 2024-06-18 3:27PM EDT | 2,000.00 | 94.99 | 83.20 | 84.90 | 0.00 | - | 1 | 2,189 | 16.01% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 21.72% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2,040.00 | 93.30 | 109.30 | 114.90 | 0.00 | - | 1 | 1 | 17.58% |
| RUT250321P02050000 | 2024-06-18 12:50PM EDT | 2,050.00 | 112.60 | 100.60 | 102.20 | 0.00 | - | 9 | 134 | 15.03% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 14.61% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 13.70% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2,090.00 | 134.45 | 116.10 | 119.60 | 0.00 | - | - | 2 | 14.39% |
| RUT250321P02100000 | 2024-06-17 11:30AM EDT | 2,100.00 | 149.12 | 120.40 | 122.50 | 0.00 | - | 2 | 1,667 | 13.97% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2,110.00 | 135.60 | 124.80 | 126.60 | 0.00 | - | 3 | 12 | 13.69% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2,120.00 | 141.08 | 143.10 | 148.80 | 0.00 | - | 2 | 3 | 16.01% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2,130.00 | 133.04 | 152.20 | 154.00 | 0.00 | - | 2 | 7 | 15.86% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2,140.00 | 137.76 | 157.40 | 159.30 | 0.00 | - | 2 | 21 | 15.71% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2,150.00 | 143.77 | 144.10 | 146.30 | 0.00 | - | 2 | 65 | 12.80% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2,160.00 | 152.23 | 168.10 | 170.10 | 0.00 | - | 4 | 42 | 15.36% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 152.39 | 173.70 | 175.70 | 0.00 | - | 4 | 35 | 15.19% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2,180.00 | 156.42 | 179.40 | 181.50 | 0.00 | - | 13 | 32 | 15.02% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 159.80 | 185.20 | 187.30 | 0.00 | - | 27 | 36 | 14.82% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2,200.00 | 177.85 | 170.10 | 172.40 | 0.00 | - | 6 | 72 | 11.14% |
| RUT250321P02240000 | 2024-05-22 12:47PM EDT | 2,240.00 | 175.90 | 216.00 | 218.40 | 0.00 | - | 5 | 9 | 13.77% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 182.75 | 235.20 | 237.80 | 0.00 | - | 900 | 901 | 15.80% |
| RUT250321P02260000 | 2024-05-20 11:14AM EDT | 2,260.00 | 185.29 | 226.30 | 228.60 | 0.00 | - | - | 1 | 12.67% |
| RUT250321P02270000 | 2024-05-20 11:12AM EDT | 2,270.00 | 191.19 | 232.80 | 235.40 | 0.00 | - | - | 3 | 12.36% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2,280.00 | 195.79 | 239.70 | 242.20 | 0.00 | - | - | 4 | 12.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2,300.00 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02360000 | 2024-04-01 12:36PM EDT | 2,360.00 | 256.10 | 308.10 | 315.40 | 0.00 | - | 1 | 4 | 12.65% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2,400.00 | 329.09 | 288.20 | 292.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250321P02600000 | 2024-04-01 9:36AM EDT | 2,600.00 | 423.90 | 542.80 | 547.50 | 0.00 | - | 5 | 5 | 14.73% |
| RUT250321P03000000 | 2024-06-24 12:30PM EDT | 3,000.00 | 865.49 | 845.60 | 850.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.