Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241220C00500000 | 2024-06-04 12:53PM EDT | 500.00 | 1,533.96 | 1,501.80 | 1,507.10 | 0.00 | - | 1 | 11 | 75.79% |
| RUT241220C00550000 | 2024-01-29 2:25PM EDT | 550.00 | 1,440.95 | 1,485.00 | 1,491.60 | 0.00 | - | 1 | 0 | 127.56% |
| RUT241220C00900000 | 2023-12-29 12:38PM EDT | 900.00 | 1,151.10 | 1,126.40 | 1,132.30 | 0.00 | - | 10 | 10 | 76.38% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 1,200.00 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 100.26% |
| 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 | 37.73% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 1,400.00 | 697.32 | 634.00 | 639.10 | 0.00 | - | 1 | 12 | 43.71% |
| RUT241220C01450000 | 2023-09-07 11:50AM EDT | 1,450.00 | 506.30 | 407.10 | 413.10 | 0.00 | - | 5 | 10 | 0.00% |
| RUT241220C01500000 | 2024-06-12 11:34AM EDT | 1,500.00 | 616.69 | 539.60 | 544.70 | 0.00 | - | 1 | 150 | 39.30% |
| RUT241220C01550000 | 2024-01-18 12:52PM EDT | 1,550.00 | 441.90 | 547.50 | 556.00 | 0.00 | - | 3 | 6 | 52.13% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 1,600.00 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 41.09% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 33.20% |
| RUT241220C01700000 | 2024-05-17 12:20PM EDT | 1,700.00 | 452.93 | 357.50 | 362.30 | 0.00 | - | 360 | 1,990 | 31.38% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 1,750.00 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 50.34% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 1,800.00 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 41.04% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 1,850.00 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 38.46% |
| RUT241220C01900000 | 2024-06-11 12:33PM EDT | 1,900.00 | 210.22 | 198.10 | 200.50 | 0.00 | - | 2 | 1,806 | 25.20% |
| RUT241220C01950000 | 2024-06-10 10:32AM EDT | 1,950.00 | 178.27 | 164.50 | 166.60 | 0.00 | - | 1 | 965 | 24.09% |
| RUT241220C02000000 | 2024-06-13 11:17AM EDT | 2,000.00 | 149.38 | 134.10 | 135.80 | 0.00 | - | 1 | 4,631 | 23.09% |
| RUT241220C02050000 | 2024-06-12 1:08PM EDT | 2,050.00 | 105.46 | 107.20 | 108.70 | -47.64 | -31.12% | 200 | 2,395 | 22.25% |
| RUT241220C02100000 | 2024-06-14 1:40PM EDT | 2,100.00 | 84.76 | 84.10 | 85.40 | -34.24 | -28.77% | 100 | 5,710 | 21.54% |
| RUT241220C02150000 | 2024-06-13 12:01PM EDT | 2,150.00 | 74.58 | 64.70 | 65.90 | 0.00 | - | 121 | 2,517 | 20.95% |
| RUT241220C02200000 | 2024-06-13 11:12AM EDT | 2,200.00 | 58.25 | 48.90 | 50.10 | 0.00 | - | 151 | 5,268 | 20.50% |
| RUT241220C02250000 | 2024-06-14 12:38PM EDT | 2,250.00 | 36.31 | 36.50 | 37.60 | -6.98 | -16.12% | 368 | 1,227 | 20.15% |
| RUT241220C02300000 | 2024-06-14 10:42AM EDT | 2,300.00 | 27.32 | 27.00 | 28.00 | -5.26 | -16.14% | 202 | 1,346 | 19.93% |
| RUT241220C02350000 | 2024-06-13 12:01PM EDT | 2,350.00 | 20.14 | 19.90 | 20.80 | -4.06 | -16.78% | 1 | 830 | 19.81% |
| RUT241220C02400000 | 2024-06-13 11:41AM EDT | 2,400.00 | 14.95 | 14.60 | 15.50 | -3.50 | -18.97% | 1 | 970 | 19.79% |
| RUT241220C02450000 | 2024-06-12 10:57AM EDT | 2,450.00 | 19.99 | 10.80 | 11.60 | 0.00 | - | 2 | 448 | 19.84% |
| RUT241220C02500000 | 2024-06-12 2:40PM EDT | 2,500.00 | 8.33 | 8.10 | 8.80 | -5.17 | -38.30% | 4 | 1,200 | 19.99% |
| RUT241220C02550000 | 2024-06-12 3:28PM EDT | 2,550.00 | 9.10 | 6.10 | 6.70 | 0.00 | - | 7 | 51 | 20.16% |
| RUT241220C02600000 | 2024-06-12 11:52AM EDT | 2,600.00 | 8.20 | 4.70 | 5.30 | 0.00 | - | 1 | 1,553 | 20.47% |
| RUT241220C02650000 | 2024-06-12 10:59AM EDT | 2,650.00 | 6.62 | 3.70 | 4.30 | 0.00 | - | 8 | 991 | 20.86% |
| RUT241220C02700000 | 2024-06-14 10:08AM EDT | 2,700.00 | 3.29 | 3.00 | 3.50 | -0.65 | -16.50% | 17 | 540 | 21.23% |
| RUT241220C02750000 | 2024-06-12 11:24AM EDT | 2,750.00 | 4.30 | 2.50 | 2.95 | 0.00 | - | 11 | 60 | 21.70% |
| RUT241220C02800000 | 2024-06-12 10:33AM EDT | 2,800.00 | 3.70 | 2.05 | 2.50 | 0.00 | - | 7 | 421 | 22.16% |
| RUT241220C02850000 | 2024-03-12 1:13PM EDT | 2,850.00 | 7.59 | 4.90 | 5.70 | 0.00 | - | 4 | 37 | 26.38% |
| RUT241220C02900000 | 2024-06-13 9:46AM EDT | 2,900.00 | 1.96 | 1.40 | 1.80 | 0.00 | - | 3 | 268 | 22.99% |
| RUT241220C02950000 | 2024-05-23 1:39PM EDT | 2,950.00 | 1.75 | 1.15 | 1.55 | 0.00 | - | 2 | 44 | 23.42% |
| RUT241220C03000000 | 2024-06-07 3:11PM EDT | 3,000.00 | 1.30 | 0.95 | 1.35 | 0.00 | - | 45 | 1,830 | 23.85% |
| RUT241220C03050000 | 2024-06-04 3:48PM EDT | 3,050.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | 11 | 28 | 24.33% |
| RUT241220C03100000 | 2024-05-16 2:18PM EDT | 3,100.00 | 1.73 | 0.65 | 1.05 | 0.00 | - | 1 | 144 | 24.73% |
| RUT241220C03150000 | 2024-04-16 2:34PM EDT | 3,150.00 | 1.20 | 1.10 | 1.70 | 0.00 | - | 1 | 107 | 27.06% |
| RUT241220C03200000 | 2024-06-06 2:33PM EDT | 3,200.00 | 0.57 | 0.45 | 0.80 | 0.00 | - | 1 | 879 | 25.47% |
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 | 64.45% |
| RUT241220P00550000 | 2024-05-10 9:30AM EDT | 550.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 1 | 201 | 59.33% |
| RUT241220P00600000 | 2024-04-16 1:43PM EDT | 600.00 | 0.95 | 0.00 | 0.45 | 0.00 | - | 4 | 6,272 | 57.47% |
| RUT241220P00650000 | 2024-02-05 1:21PM EDT | 650.00 | 1.65 | 0.85 | 1.50 | 0.00 | - | 17 | 21 | 63.76% |
| RUT241220P00700000 | 2024-06-10 3:03PM EDT | 700.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 33 | 48 | 53.52% |
| RUT241220P00750000 | 2024-01-16 12:01PM EDT | 750.00 | 2.05 | 1.40 | 3.10 | 0.00 | - | 1 | 2 | 60.85% |
| RUT241220P00800000 | 2024-04-17 1:06PM EDT | 800.00 | 1.90 | 0.30 | 0.85 | 0.00 | - | 6 | 49 | 50.65% |
| 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 | 0.95 | 1.35 | 0.00 | - | 1 | 54 | 47.06% |
| RUT241220P00950000 | 2024-04-16 1:42PM EDT | 950.00 | 3.56 | 0.90 | 1.50 | 0.00 | - | 2 | 11 | 44.70% |
| RUT241220P01000000 | 2024-06-14 3:37PM EDT | 1,000.00 | 1.70 | 1.55 | 1.90 | +0.15 | +9.68% | 1 | 1,690 | 43.20% |
| RUT241220P01050000 | 2024-05-16 1:22PM EDT | 1,050.00 | 1.90 | 1.90 | 2.30 | 0.00 | - | 2 | 81 | 41.51% |
| RUT241220P01100000 | 2024-06-14 3:26PM EDT | 1,100.00 | 2.55 | 2.35 | 2.75 | -1.15 | -31.08% | 116 | 1,820 | 39.82% |
| RUT241220P01150000 | 2024-03-11 10:52AM EDT | 1,150.00 | 6.58 | 5.50 | 6.00 | 0.00 | - | 1 | 352 | 42.19% |
| RUT241220P01200000 | 2024-05-23 1:06PM EDT | 1,200.00 | 3.27 | 3.40 | 3.90 | 0.00 | - | 6 | 3,105 | 36.57% |
| RUT241220P01250000 | 2024-05-08 9:33AM EDT | 1,250.00 | 4.83 | 3.40 | 4.00 | 0.00 | - | 10 | 738 | 34.15% |
| RUT241220P01300000 | 2024-05-24 12:03PM EDT | 1,300.00 | 4.57 | 4.80 | 5.30 | 0.00 | - | 2 | 1,616 | 33.25% |
| RUT241220P01350000 | 2024-04-16 1:43PM EDT | 1,350.00 | 12.61 | 4.70 | 5.30 | 0.00 | - | 2 | 2,385 | 30.75% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 1,400.00 | 6.73 | 6.70 | 7.20 | +1.03 | +18.07% | 1 | 2,791 | 30.05% |
| RUT241220P01450000 | 2024-06-05 1:27PM EDT | 1,450.00 | 7.00 | 7.90 | 8.50 | 0.00 | - | 1 | 4,113 | 28.56% |
| RUT241220P01500000 | 2024-06-14 10:38AM EDT | 1,500.00 | 9.56 | 9.40 | 10.00 | +1.66 | +21.01% | 1,098 | 9,467 | 27.05% |
| RUT241220P01550000 | 2024-06-12 9:30AM EDT | 1,550.00 | 8.65 | 11.30 | 12.00 | 0.00 | - | 5 | 1,780 | 25.67% |
| RUT241220P01600000 | 2024-06-13 1:02PM EDT | 1,600.00 | 11.42 | 13.80 | 14.50 | 0.00 | - | 90 | 7,639 | 24.34% |
| RUT241220P01650000 | 2024-06-13 3:35PM EDT | 1,650.00 | 13.89 | 17.00 | 17.80 | 0.00 | - | 2 | 4,114 | 23.11% |
| RUT241220P01700000 | 2024-06-12 12:16PM EDT | 1,700.00 | 14.98 | 21.20 | 22.00 | 0.00 | - | 25 | 9,708 | 21.92% |
| RUT241220P01750000 | 2024-06-13 1:08PM EDT | 1,750.00 | 21.80 | 26.70 | 27.60 | 0.00 | - | 1 | 3,884 | 20.84% |
| RUT241220P01800000 | 2024-06-14 10:38AM EDT | 1,800.00 | 34.85 | 34.00 | 35.00 | +6.85 | +24.46% | 1,098 | 11,276 | 19.86% |
| RUT241220P01850000 | 2024-06-14 10:45AM EDT | 1,850.00 | 44.18 | 43.40 | 44.40 | +7.91 | +21.81% | 317 | 3,068 | 18.90% |
| RUT241220P01900000 | 2024-06-13 3:35PM EDT | 1,900.00 | 45.44 | 55.30 | 56.40 | 0.00 | - | 1 | 3,880 | 17.98% |
| RUT241220P01950000 | 2024-06-13 3:35PM EDT | 1,950.00 | 69.66 | 70.00 | 71.20 | +11.39 | +19.55% | 3 | 2,135 | 17.05% |
| RUT241220P02000000 | 2024-06-14 3:36PM EDT | 2,000.00 | 88.80 | 88.00 | 89.30 | +13.86 | +18.49% | 380 | 6,488 | 16.08% |
| RUT241220P02050000 | 2024-06-14 2:04PM EDT | 2,050.00 | 111.32 | 109.50 | 110.90 | +16.08 | +16.88% | 334 | 3,815 | 15.00% |
| RUT241220P02100000 | 2024-06-14 1:52PM EDT | 2,100.00 | 136.10 | 134.80 | 136.40 | +20.23 | +17.46% | 233 | 7,545 | 13.76% |
| RUT241220P02150000 | 2024-06-12 9:35AM EDT | 2,150.00 | 122.92 | 163.70 | 165.70 | 0.00 | - | 6 | 525 | 12.11% |
| RUT241220P02200000 | 2024-06-05 1:12PM EDT | 2,200.00 | 198.46 | 196.40 | 198.70 | +37.02 | +22.93% | 1 | 1,847 | 9.11% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2,250.00 | 193.61 | 232.40 | 234.90 | 0.00 | - | 3 | 107 | 0.00% |
| RUT241220P02300000 | 2024-06-06 2:17PM EDT | 2,300.00 | 237.93 | 271.30 | 274.10 | 0.00 | - | 1 | 65 | 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 | 57.13% |
| RUT241220P02500000 | 2024-06-04 10:21AM EDT | 2,500.00 | 406.13 | 444.90 | 449.90 | 0.00 | - | 1 | 13 | 0.00% |
| RUT241220P02550000 | 2023-12-20 3:53PM EDT | 2,550.00 | 472.90 | 526.60 | 530.90 | 0.00 | - | - | 1 | 0.00% |
| RUT241220P02600000 | 2024-02-06 10:49AM EDT | 2,600.00 | 574.60 | 456.30 | 463.00 | 0.00 | - | 10 | 14 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2,650.00 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 27.84% |
| 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 | 2024-06-04 12:53PM EDT | 3,200.00 | 1,086.24 | 1,117.10 | 1,122.50 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.