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 | 53.28% |
| RUTW241231C01860000 | 2024-05-16 9:45AM EDT | 1,860.00 | 322.34 | 229.80 | 233.30 | 0.00 | - | - | 1 | 26.13% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 1,900.00 | 296.98 | 201.00 | 204.30 | 0.00 | - | 1 | 1 | 25.19% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 1,950.00 | 254.14 | 167.40 | 170.50 | 0.00 | - | 1 | 0 | 24.10% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 1,990.00 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 28.55% |
| RUTW241231C02000000 | 2024-06-13 10:08AM EDT | 2,000.00 | 162.10 | 137.10 | 139.80 | 0.00 | - | 3 | 59 | 23.13% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2,010.00 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 31.80% |
| RUTW241231C02040000 | 2024-06-04 12:40PM EDT | 2,040.00 | 138.33 | 115.30 | 117.70 | 0.00 | - | 1 | 1 | 22.44% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2,050.00 | 151.50 | 110.20 | 112.60 | 0.00 | - | 1 | 2 | 22.29% |
| RUTW241231C02060000 | 2024-05-31 10:19AM EDT | 2,060.00 | 146.20 | 105.30 | 107.60 | 0.00 | - | 1 | 1 | 22.14% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2,080.00 | 154.34 | 122.70 | 125.70 | 0.00 | - | - | 1 | 26.54% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2,090.00 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 24.51% |
| RUTW241231C02100000 | 2024-06-13 9:32AM EDT | 2,100.00 | 111.42 | 86.90 | 89.10 | 0.00 | - | 1 | 35 | 21.58% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2,110.00 | 154.00 | 82.70 | 84.90 | 0.00 | - | 1 | 4 | 21.46% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2,120.00 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 37.13% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2,140.00 | 104.50 | 71.00 | 73.00 | 0.00 | - | 4 | 22 | 21.10% |
| RUTW241231C02150000 | 2024-06-12 10:46AM EDT | 2,150.00 | 106.23 | 67.40 | 69.40 | 0.00 | - | 2 | 29 | 21.00% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2,170.00 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 35.81% |
| RUTW241231C02180000 | 2024-05-29 9:56AM EDT | 2,180.00 | 77.79 | 57.40 | 59.30 | 0.00 | - | - | 2 | 20.71% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2,190.00 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 32.74% |
| RUTW241231C02200000 | 2024-06-14 11:40AM EDT | 2,200.00 | 53.00 | 51.40 | 53.20 | -31.19 | -37.05% | 40 | 377 | 20.53% |
| RUTW241231C02210000 | 2024-05-14 12:25PM EDT | 2,210.00 | 94.80 | 58.70 | 60.60 | 0.00 | - | 1 | 3 | 22.44% |
| RUTW241231C02230000 | 2024-05-14 12:37PM EDT | 2,230.00 | 86.82 | 52.60 | 54.40 | 0.00 | - | 5 | 3 | 22.18% |
| RUTW241231C02240000 | 2024-05-16 9:37AM EDT | 2,240.00 | 88.93 | 41.00 | 42.70 | 0.00 | - | - | 0 | 20.25% |
| RUTW241231C02250000 | 2024-06-14 12:37PM EDT | 2,250.00 | 38.96 | 38.70 | 40.40 | -25.87 | -39.90% | 368 | 11 | 20.20% |
| RUTW241231C02260000 | 2024-06-13 10:08AM EDT | 2,260.00 | 46.66 | 36.50 | 38.20 | 0.00 | - | 6 | 26 | 20.15% |
| RUTW241231C02270000 | 2024-05-28 9:30AM EDT | 2,270.00 | 62.93 | 34.40 | 36.10 | 0.00 | - | 1 | 1 | 20.09% |
| RUTW241231C02300000 | 2024-06-14 10:01AM EDT | 2,300.00 | 29.84 | 28.80 | 30.50 | -9.75 | -24.63% | 100 | 153 | 19.98% |
| RUTW241231C02320000 | 2024-05-23 2:38PM EDT | 2,320.00 | 38.74 | 25.50 | 27.20 | 0.00 | - | 10 | 21 | 19.92% |
| RUTW241231C02350000 | 2024-06-14 10:02AM EDT | 2,350.00 | 22.29 | 21.20 | 22.90 | -7.52 | -25.23% | 200 | 20 | 19.85% |
| RUTW241231C02360000 | 2024-06-04 11:12AM EDT | 2,360.00 | 26.49 | 19.90 | 21.60 | 0.00 | - | 1 | 2 | 19.83% |
| RUTW241231C02370000 | 2024-06-04 11:12AM EDT | 2,370.00 | 24.88 | 18.80 | 20.40 | 0.00 | - | 1 | 1 | 19.82% |
| RUTW241231C02380000 | 2024-06-10 10:18AM EDT | 2,380.00 | 20.90 | 17.60 | 19.30 | 0.00 | - | - | 0 | 19.82% |
| RUTW241231C02390000 | 2024-05-28 3:36PM EDT | 2,390.00 | 28.34 | 16.60 | 18.20 | 0.00 | - | 1 | 1 | 19.80% |
| RUTW241231C02400000 | 2024-06-14 10:03AM EDT | 2,400.00 | 16.74 | 15.60 | 17.20 | -12.13 | -42.02% | 100 | 57 | 19.80% |
| RUTW241231C02440000 | 2024-05-28 3:42PM EDT | 2,440.00 | 21.09 | 12.20 | 13.70 | 0.00 | - | 1 | 1 | 19.81% |
| RUTW241231C02450000 | 2024-06-12 10:57AM EDT | 2,450.00 | 21.59 | 11.50 | 13.00 | 0.00 | - | 2 | 14 | 19.84% |
| RUTW241231C02460000 | 2024-05-22 2:02PM EDT | 2,460.00 | 23.92 | 10.80 | 12.30 | 0.00 | - | - | 1 | 19.86% |
| RUTW241231C02500000 | 2024-06-14 12:32PM EDT | 2,500.00 | 9.30 | 8.60 | 9.90 | -2.10 | -18.42% | 1 | 24 | 19.95% |
| RUTW241231C02550000 | 2024-06-11 2:24PM EDT | 2,550.00 | 8.13 | 6.50 | 7.70 | 0.00 | - | 1 | 10 | 20.16% |
| RUTW241231C02600000 | 2024-06-12 9:47AM EDT | 2,600.00 | 9.16 | 4.90 | 6.10 | 0.00 | - | 51 | 87 | 20.44% |
| RUTW241231C02650000 | 2024-06-12 10:59AM EDT | 2,650.00 | 7.17 | 3.90 | 4.90 | 0.00 | - | 8 | 9 | 20.75% |
| RUTW241231C02700000 | 2024-06-12 11:00AM EDT | 2,700.00 | 5.64 | 3.10 | 4.10 | 0.00 | - | 7 | 9 | 21.19% |
| RUTW241231C02750000 | 2024-06-12 10:58AM EDT | 2,750.00 | 4.59 | 2.50 | 3.40 | 0.00 | - | 7 | 23 | 21.57% |
| RUTW241231C02800000 | 2024-06-12 9:47AM EDT | 2,800.00 | 3.78 | 2.05 | 2.90 | 0.00 | - | 1 | 9 | 22.02% |
| RUTW241231C02850000 | 2024-05-13 10:45AM EDT | 2,850.00 | 4.81 | 2.20 | 3.30 | 0.00 | - | 3 | 3 | 23.44% |
| RUTW241231C02950000 | 2024-04-04 11:34AM EDT | 2,950.00 | 6.15 | 2.80 | 3.60 | 0.00 | - | 1 | 1 | 25.65% |
| RUTW241231C03000000 | 2024-04-19 2:19PM EDT | 3,000.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| RUTW241231C03100000 | 2024-06-10 2:05PM EDT | 3,100.00 | 0.85 | 0.60 | 1.30 | 0.00 | - | 2 | 61 | 24.67% |
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 | 43.37% |
| RUTW241231P01050000 | 2024-04-16 12:27PM EDT | 1,050.00 | 4.96 | 1.25 | 2.65 | 0.00 | - | 1 | 2 | 41.17% |
| RUTW241231P01100000 | 2024-03-18 11:39AM EDT | 1,100.00 | 5.43 | 5.20 | 7.00 | 0.00 | - | 1 | 1 | 45.10% |
| RUTW241231P01150000 | 2024-04-15 11:37AM EDT | 1,150.00 | 6.50 | 1.95 | 3.20 | 0.00 | - | 7 | 16 | 36.97% |
| RUTW241231P01200000 | 2024-03-20 3:13PM EDT | 1,200.00 | 6.80 | 7.50 | 8.80 | 0.00 | - | 1 | 13 | 41.12% |
| RUTW241231P01250000 | 2024-05-06 10:31AM EDT | 1,250.00 | 4.60 | 3.30 | 4.00 | 0.00 | - | 1 | 3 | 33.19% |
| RUTW241231P01300000 | 2024-04-26 11:14AM EDT | 1,300.00 | 7.77 | 4.20 | 5.00 | 0.00 | - | 1 | 1 | 31.99% |
| RUTW241231P01350000 | 2024-05-24 3:52PM EDT | 1,350.00 | 5.70 | 5.70 | 6.70 | +0.31 | +5.75% | 10 | 17 | 31.24% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 1,400.00 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 35.83% |
| RUTW241231P01450000 | 2024-05-15 9:58AM EDT | 1,450.00 | 7.13 | 7.60 | 8.60 | 0.00 | - | 52 | 2 | 27.83% |
| RUTW241231P01500000 | 2024-05-07 3:05PM EDT | 1,500.00 | 10.48 | 8.10 | 9.20 | 0.00 | - | 2 | 10 | 25.81% |
| RUTW241231P01550000 | 2024-06-11 3:17PM EDT | 1,550.00 | 10.50 | 11.60 | 12.90 | 0.00 | - | 2 | 401 | 25.41% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 1,600.00 | 13.75 | 14.20 | 15.60 | 0.00 | - | 1 | 420 | 24.14% |
| RUTW241231P01630000 | 2024-06-14 1:04PM EDT | 1,630.00 | 16.80 | 16.10 | 17.50 | +3.20 | +23.53% | 1 | 11 | 23.38% |
| RUTW241231P01640000 | 2024-05-06 3:37PM EDT | 1,640.00 | 18.80 | 13.60 | 14.90 | 0.00 | - | 1 | 1 | 21.84% |
| RUTW241231P01650000 | 2024-05-22 11:50AM EDT | 1,650.00 | 14.50 | 17.60 | 19.00 | 0.00 | - | 1 | 20 | 22.91% |
| RUTW241231P01660000 | 2024-05-28 3:42PM EDT | 1,660.00 | 16.51 | 18.30 | 19.80 | 0.00 | - | 2 | 3 | 22.67% |
| RUTW241231P01700000 | 2024-05-14 12:25PM EDT | 1,700.00 | 20.37 | 17.90 | 19.00 | 0.00 | - | 1 | 2 | 20.33% |
| RUTW241231P01710000 | 2024-05-28 3:42PM EDT | 1,710.00 | 20.35 | 22.90 | 24.60 | 0.00 | - | 4 | 4 | 21.58% |
| RUTW241231P01750000 | 2024-06-13 10:08AM EDT | 1,750.00 | 22.43 | 27.60 | 29.40 | 0.00 | - | 6 | 39 | 20.75% |
| RUTW241231P01760000 | 2024-04-26 11:14AM EDT | 1,760.00 | 43.32 | 23.60 | 25.30 | 0.00 | - | 1 | 1 | 19.08% |
| RUTW241231P01780000 | 2024-01-29 1:10PM EDT | 1,780.00 | 61.50 | 48.30 | 52.00 | 0.00 | - | 1 | 1 | 24.44% |
| 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 | 34.80 | 37.00 | 0.00 | - | 2 | 57 | 19.78% |
| RUTW241231P01810000 | 2024-05-14 9:55AM EDT | 1,810.00 | 32.82 | 30.10 | 31.50 | 0.00 | - | 2 | 3 | 17.89% |
| RUTW241231P01850000 | 2024-06-05 3:36PM EDT | 1,850.00 | 36.40 | 44.60 | 46.70 | 0.00 | - | 1 | 64 | 18.85% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 1,870.00 | 43.07 | 40.50 | 42.10 | 0.00 | - | 3 | 5 | 16.63% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 1,880.00 | 44.89 | 42.60 | 44.20 | 0.00 | - | 2 | 2 | 16.43% |
| RUTW241231P01900000 | 2024-06-12 4:00PM EDT | 1,900.00 | 42.40 | 56.50 | 58.80 | 0.00 | - | 3 | 496 | 17.94% |
| RUTW241231P01910000 | 2024-05-20 1:33PM EDT | 1,910.00 | 42.84 | 58.90 | 61.50 | 0.00 | - | - | 1 | 17.75% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 1,940.00 | 52.10 | 68.10 | 70.40 | 0.00 | - | 1 | 1 | 17.19% |
| RUTW241231P01950000 | 2024-06-06 9:30AM EDT | 1,950.00 | 73.40 | 71.30 | 73.60 | +14.55 | +24.72% | 1 | 24 | 17.00% |
| RUTW241231P01960000 | 2024-05-28 3:42PM EDT | 1,960.00 | 60.84 | 74.60 | 76.90 | 0.00 | - | 4 | 4 | 16.80% |
| RUTW241231P01970000 | 2024-06-06 9:30AM EDT | 1,970.00 | 64.30 | 78.00 | 80.40 | 0.00 | - | 1 | 6 | 16.61% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 1,980.00 | 58.80 | 81.60 | 84.00 | 0.00 | - | 1 | 4 | 16.42% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 1,990.00 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 19.06% |
| RUTW241231P02000000 | 2024-06-13 3:27PM EDT | 2,000.00 | 75.50 | 89.20 | 91.60 | 0.00 | - | 4 | 26 | 16.02% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2,020.00 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 11.70% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2,030.00 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 10.60% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2,040.00 | 78.60 | 106.00 | 108.50 | 0.00 | - | 1 | 39 | 15.18% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2,050.00 | 78.20 | 110.50 | 113.10 | 0.00 | - | 4 | 18 | 14.96% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2,060.00 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 16.30% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2,070.00 | 110.51 | 95.10 | 97.40 | 0.00 | - | 1 | 7 | 10.01% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2,080.00 | 112.26 | 104.60 | 106.90 | 0.00 | - | 1 | 2 | 10.50% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2,090.00 | 93.43 | 130.30 | 132.90 | 0.00 | - | 1 | 9 | 13.98% |
| RUTW241231P02100000 | 2024-06-14 1:27PM EDT | 2,100.00 | 135.91 | 135.50 | 138.30 | +38.56 | +39.61% | 4 | 14 | 13.73% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2,110.00 | 114.10 | 141.00 | 143.80 | 0.00 | - | 2 | 4 | 13.45% |
| 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 | 158.20 | 161.20 | 0.00 | - | - | 3 | 12.50% |
| RUTW241231P02150000 | 2024-05-30 11:45AM EDT | 2,150.00 | 136.33 | 164.20 | 167.30 | 0.00 | - | 2 | 10 | 12.13% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2,180.00 | 142.20 | 183.20 | 186.40 | 0.00 | - | 2 | 3 | 10.73% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2,200.00 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2,250.00 | 203.40 | 232.10 | 235.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2,300.00 | 238.24 | 270.70 | 274.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW241231P02350000 | 2024-06-14 1:56PM EDT | 2,350.00 | 316.57 | 310.40 | 315.70 | +19.94 | +6.72% | 7 | 7 | 0.00% |
| RUTW241231P02500000 | 2024-06-05 3:02PM EDT | 2,500.00 | 388.04 | 442.70 | 448.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW241231P02600000 | 2024-01-30 1:10PM EDT | 2,600.00 | 529.30 | 478.40 | 485.30 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P03000000 | 2024-06-05 3:02PM EDT | 3,000.00 | 859.05 | 919.60 | 925.90 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.