Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2024-06-04 11:11AM EDT | 950.00 | 1,126.73 | 1,125.00 | 1,135.70 | 0.00 | - | 1 | 9 | 49.46% |
| RUT251219C01000000 | 2024-06-04 11:11AM EDT | 1,000.00 | 1,081.54 | 1,080.80 | 1,091.50 | 0.00 | - | 1 | 12 | 48.54% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 26.54% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 48.80% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 46.57% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 36.86% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 39.92% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 25.18% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 12.41% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 1,650.00 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 30.86% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 1,700.00 | 510.98 | 455.00 | 479.00 | 0.00 | - | 1 | 396 | 30.07% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 1,750.00 | 503.14 | 403.00 | 427.00 | 0.00 | - | 42 | 135 | 27.45% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 41.07% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 25.92% |
| RUT251219C01900000 | 2024-06-13 11:15AM EDT | 1,900.00 | 329.90 | 335.10 | 344.00 | 0.00 | - | 3 | 1,571 | 27.73% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 34.00% |
| RUT251219C02000000 | 2024-06-27 11:45AM EDT | 2,000.00 | 261.00 | 274.40 | 281.40 | 0.00 | - | 1 | 6,153 | 26.32% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2,050.00 | 259.03 | 244.80 | 253.10 | 0.00 | - | 1 | 148 | 25.73% |
| RUT251219C02100000 | 2024-06-21 9:56AM EDT | 2,100.00 | 202.00 | 218.80 | 224.90 | 0.00 | - | 1 | 672 | 25.00% |
| RUT251219C02150000 | 2024-06-27 2:05PM EDT | 2,150.00 | 187.45 | 193.90 | 199.50 | 0.00 | - | 450 | 1,097 | 24.42% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2,200.00 | 169.22 | 170.10 | 175.60 | 0.00 | - | 60 | 1,850 | 23.83% |
| RUT251219C02250000 | 2024-06-18 12:48PM EDT | 2,250.00 | 148.52 | 149.10 | 154.00 | 0.00 | - | 1 | 634 | 23.32% |
| RUT251219C02300000 | 2024-06-28 10:40AM EDT | 2,300.00 | 138.76 | 130.10 | 134.60 | +15.12 | +12.23% | 10 | 2,404 | 22.88% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 24.65% |
| RUT251219C02400000 | 2024-06-26 9:54AM EDT | 2,400.00 | 90.40 | 95.60 | 101.60 | 0.00 | - | 10 | 314 | 22.13% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2,450.00 | 114.50 | 82.00 | 90.00 | 0.00 | - | 1 | 3 | 22.08% |
| RUT251219C02500000 | 2024-06-17 11:28AM EDT | 2,500.00 | 65.10 | 71.30 | 75.20 | 0.00 | - | 1 | 966 | 21.49% |
| RUT251219C02550000 | 2024-05-16 4:02PM EDT | 2,550.00 | 91.20 | 51.00 | 61.00 | 0.00 | - | 23 | 22 | 20.78% |
| RUT251219C02600000 | 2024-05-30 1:49PM EDT | 2,600.00 | 64.00 | 51.20 | 57.40 | 0.00 | - | 1 | 43 | 21.33% |
| RUT251219C02650000 | 2024-05-16 9:35AM EDT | 2,650.00 | 70.16 | 36.00 | 46.00 | 0.00 | - | 12 | 272 | 20.66% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 22.78% |
| RUT251219C02750000 | 2024-06-20 9:36AM EDT | 2,750.00 | 33.00 | 33.30 | 35.70 | 0.00 | - | 1 | 365 | 20.78% |
| RUT251219C02800000 | 2024-05-20 11:18AM EDT | 2,800.00 | 45.90 | 24.00 | 34.00 | 0.00 | - | 1 | 3 | 21.31% |
| RUT251219C02850000 | 2024-06-05 2:39PM EDT | 2,850.00 | 29.80 | 23.00 | 27.40 | 0.00 | - | - | 10 | 20.84% |
| RUT251219C02900000 | 2024-06-18 12:48PM EDT | 2,900.00 | 22.52 | 19.60 | 23.80 | 0.00 | - | 1 | 4 | 20.84% |
| RUT251219C02950000 | 2024-05-20 9:55AM EDT | 2,950.00 | 31.38 | 14.00 | 24.00 | 0.00 | - | 1 | 1 | 21.60% |
| RUT251219C03000000 | 2024-05-15 9:34AM EDT | 3,000.00 | 27.40 | 12.80 | 19.20 | 0.00 | - | 1 | 223 | 21.16% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2024-05-17 12:20PM EDT | 950.00 | 6.12 | 2.00 | 12.00 | 0.00 | - | 220 | 234 | 37.57% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 33.91% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 40.43% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 8.70 | 11.00 | 0.00 | - | 5 | 550 | 30.67% |
| RUT251219P01150000 | 2024-05-17 12:20PM EDT | 1,150.00 | 11.11 | 7.00 | 17.00 | 0.00 | - | 100 | 127 | 31.58% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 31.45% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 30.48% |
| RUT251219P01300000 | 2024-05-17 12:20PM EDT | 1,300.00 | 16.65 | 14.00 | 24.00 | 0.00 | - | 100 | 1,897 | 28.21% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 30.89% |
| RUT251219P01400000 | 2024-06-25 3:58PM EDT | 1,400.00 | 23.20 | 21.10 | 23.50 | 0.00 | - | 20 | 4,076 | 24.35% |
| RUT251219P01450000 | 2024-06-20 10:35AM EDT | 1,450.00 | 27.60 | 24.60 | 27.00 | 0.00 | - | 13 | 741 | 23.48% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 1,500.00 | 28.22 | 28.80 | 31.40 | 0.00 | - | 1 | 3,622 | 22.72% |
| RUT251219P01550000 | 2024-06-07 3:17PM EDT | 1,550.00 | 36.81 | 33.40 | 36.40 | 0.00 | - | 5 | 1,437 | 21.96% |
| RUT251219P01600000 | 2024-06-21 9:55AM EDT | 1,600.00 | 45.00 | 39.30 | 42.20 | 0.00 | - | 7 | 1,825 | 21.22% |
| RUT251219P01650000 | 2024-06-13 10:21AM EDT | 1,650.00 | 48.53 | 45.80 | 48.60 | 0.00 | - | 1 | 1,596 | 20.46% |
| RUT251219P01700000 | 2024-06-28 10:40AM EDT | 1,700.00 | 52.76 | 53.40 | 56.60 | -7.27 | -12.11% | 10 | 3,717 | 19.81% |
| RUT251219P01750000 | 2024-06-14 1:40PM EDT | 1,750.00 | 71.00 | 61.50 | 64.80 | 0.00 | - | 50 | 1,756 | 19.03% |
| RUT251219P01800000 | 2024-06-25 4:02PM EDT | 1,800.00 | 77.92 | 71.50 | 74.90 | 0.00 | - | 27 | 2,242 | 18.35% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 1,850.00 | 83.50 | 82.50 | 86.20 | 0.00 | - | 1 | 1,500 | 17.66% |
| RUT251219P01900000 | 2024-06-13 11:15AM EDT | 1,900.00 | 102.70 | 94.90 | 99.10 | 0.00 | - | 11 | 3,202 | 16.96% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 1,950.00 | 105.81 | 118.00 | 134.00 | 0.00 | - | 90 | 1,050 | 18.43% |
| RUT251219P02000000 | 2024-06-11 1:13PM EDT | 2,000.00 | 135.00 | 124.60 | 128.90 | 0.00 | - | 13 | 6,983 | 15.42% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 16.98% |
| RUT251219P02100000 | 2024-06-20 11:01AM EDT | 2,100.00 | 169.88 | 161.60 | 166.20 | 0.00 | - | 24 | 611 | 13.74% |
| RUT251219P02150000 | 2024-06-27 2:05PM EDT | 2,150.00 | 192.17 | 182.70 | 187.70 | 0.00 | - | 450 | 3,609 | 12.75% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2,200.00 | 218.19 | 205.70 | 211.00 | 0.00 | - | 60 | 682 | 11.58% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 10.28% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2,300.00 | 251.00 | 262.00 | 286.00 | 0.00 | - | 1 | 1,785 | 11.31% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 15.92% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 16.31% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 27.73% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 24.52% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 464.40 | 478.60 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 36.17% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 0.00% |
| RUT251219P02800000 | 2024-06-11 12:09PM EDT | 2,800.00 | 638.69 | 616.90 | 626.60 | 0.00 | - | 6 | 9 | 0.00% |
| RUT251219P02850000 | 2024-04-16 9:58AM EDT | 2,850.00 | 727.45 | 606.40 | 613.30 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.