Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 1,020.69 | 1,014.00 | 1,038.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-05-24 2:37PM EDT | 1,600.00 | 552.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 18.86% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.42% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 1,900.00 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 20.25% |
| RUT250620C01950000 | 2024-05-30 10:22AM EDT | 1,950.00 | 273.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2,000.00 | 232.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02050000 | 2024-05-30 2:46PM EDT | 2,050.00 | 213.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT250620C02100000 | 2024-05-30 2:46PM EDT | 2,100.00 | 185.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2,150.00 | 158.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUT250620C02200000 | 2024-05-30 10:30AM EDT | 2,200.00 | 133.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2,250.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2,300.00 | 77.38 | 117.80 | 121.90 | 0.00 | - | 10 | 732 | 24.47% |
| RUT250620C02350000 | 2024-05-31 10:10AM EDT | 2,350.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250620C02400000 | 2024-05-24 1:51PM EDT | 2,400.00 | 70.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUT250620C02450000 | 2024-05-31 10:10AM EDT | 2,450.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250620C02500000 | 2024-05-16 9:45AM EDT | 2,500.00 | 62.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT250620C02550000 | 2024-05-31 10:10AM EDT | 2,550.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT250620C02600000 | 2024-05-28 1:25PM EDT | 2,600.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUT250620C02650000 | 2024-05-30 10:22AM EDT | 2,650.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| RUT250620C02750000 | 2024-05-31 10:10AM EDT | 2,750.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT250620C02800000 | 2024-05-28 10:23AM EDT | 2,800.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620C02900000 | 2024-05-28 11:38AM EDT | 2,900.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT250620C02950000 | 2024-05-15 10:25AM EDT | 2,950.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT250620C03000000 | 2024-05-16 2:45PM EDT | 3,000.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-05-08 11:42AM EDT | 950.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT250620P01000000 | 2024-01-22 11:23AM EDT | 1,000.00 | 9.45 | 7.00 | 12.20 | 0.00 | - | 150 | 204 | 42.60% |
| RUT250620P01050000 | 2024-05-03 11:09AM EDT | 1,050.00 | 6.19 | 0.10 | 10.00 | 0.00 | - | 2 | 10 | 38.54% |
| RUT250620P01100000 | 2024-02-21 11:03AM EDT | 1,100.00 | 11.73 | 5.80 | 10.60 | 0.00 | - | 2 | 8 | 36.64% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 37.67% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 36.07% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 40.50% |
| RUT250620P01300000 | 2024-05-31 11:36AM EDT | 1,300.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT250620P01350000 | 2024-05-30 10:24AM EDT | 1,350.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT250620P01400000 | 2024-05-31 11:38AM EDT | 1,400.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUT250620P01450000 | 2024-05-31 11:43AM EDT | 1,450.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RUT250620P01500000 | 2024-05-31 10:37AM EDT | 1,500.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01550000 | 2024-05-16 2:26PM EDT | 1,550.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| RUT250620P01600000 | 2024-05-31 11:56AM EDT | 1,600.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01650000 | 2024-05-10 11:05AM EDT | 1,650.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620P01700000 | 2024-05-30 10:24AM EDT | 1,700.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 1,750.00 | 49.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 1,800.00 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 23.38% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 1,850.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| RUT250620P01900000 | 2024-05-28 3:18PM EDT | 1,900.00 | 73.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 1,950.00 | 120.80 | 79.00 | 89.00 | 0.00 | - | 10 | 73 | 17.20% |
| RUT250620P02000000 | 2024-05-31 3:28PM EDT | 2,000.00 | 101.66 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| RUT250620P02050000 | 2024-05-30 11:05AM EDT | 2,050.00 | 122.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUT250620P02100000 | 2024-05-30 11:05AM EDT | 2,100.00 | 141.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2,150.00 | 148.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2,200.00 | 169.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT250620P02300000 | 2024-05-16 10:32AM EDT | 2,300.00 | 219.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2,350.00 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 33.27% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 20.37% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 50.06% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.