Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 1,750.00 | 433.61 | 360.20 | 367.90 | 0.00 | - | 750 | 750 | 30.06% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 1,970.00 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 33.76% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 1,990.00 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 33.80% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2,000.00 | 211.24 | 181.20 | 187.70 | 0.00 | - | 200 | 1,356 | 24.48% |
| 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 | 32.28% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2,050.00 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 27.10% |
| RUT250321C02060000 | 2024-06-06 12:21PM EDT | 2,060.00 | 165.29 | 147.30 | 153.30 | 0.00 | - | 38 | 38 | 23.48% |
| RUT250321C02070000 | 2024-05-31 2:43PM EDT | 2,070.00 | 169.27 | 142.20 | 148.00 | 0.00 | - | 3 | 9 | 23.33% |
| RUT250321C02080000 | 2024-05-31 2:43PM EDT | 2,080.00 | 163.67 | 137.10 | 142.80 | 0.00 | - | 3 | 8 | 23.19% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2,090.00 | 137.27 | 132.10 | 137.70 | -50.68 | -26.96% | 1 | 26 | 23.04% |
| RUT250321C02100000 | 2024-05-30 11:02AM EDT | 2,100.00 | 132.22 | 127.10 | 132.70 | -20.33 | -13.33% | 1 | 1,402 | 22.89% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2,110.00 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 26.75% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2,130.00 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 21.43% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2,140.00 | 145.60 | 108.90 | 114.00 | 0.00 | - | 3 | 14 | 22.36% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2,150.00 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 25.94% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2,160.00 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 22.09% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2,170.00 | 137.70 | 96.20 | 101.20 | 0.00 | - | 3 | 3 | 21.99% |
| RUT250321C02180000 | 2024-06-06 3:35PM EDT | 2,180.00 | 106.69 | 92.50 | 97.10 | 0.00 | - | 1 | 3 | 21.87% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2,190.00 | 121.20 | 88.40 | 93.10 | 0.00 | - | - | 5 | 21.74% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2,200.00 | 98.09 | 84.90 | 89.40 | 0.00 | - | 38 | 163 | 21.64% |
| RUT250321C02210000 | 2024-04-15 2:08PM EDT | 2,210.00 | 94.61 | 130.40 | 134.10 | 0.00 | - | - | 20 | 28.56% |
| RUT250321C02250000 | 2024-05-24 11:16AM EDT | 2,250.00 | 92.14 | 68.20 | 72.10 | 0.00 | - | 1 | 1,301 | 21.14% |
| RUT250321C02270000 | 2024-05-28 9:30AM EDT | 2,270.00 | 90.01 | 62.20 | 66.00 | 0.00 | - | 1 | 1 | 20.96% |
| RUT250321C02300000 | 2024-06-06 12:16PM EDT | 2,300.00 | 64.35 | 53.80 | 57.70 | 0.00 | - | 495 | 2,675 | 20.73% |
| RUT250321C02310000 | 2024-04-12 2:59PM EDT | 2,310.00 | 70.70 | 74.10 | 78.10 | 0.00 | - | 2 | 2 | 24.40% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2,350.00 | 56.04 | 42.50 | 45.90 | 0.00 | - | 495 | 496 | 20.41% |
| RUT250321C02360000 | 2024-05-28 9:30AM EDT | 2,360.00 | 61.12 | 40.50 | 43.90 | 0.00 | - | 1 | 1 | 20.37% |
| RUT250321C02370000 | 2024-04-12 11:39AM EDT | 2,370.00 | 61.10 | 57.80 | 61.50 | 0.00 | - | 2 | 2 | 23.82% |
| RUT250321C02380000 | 2024-04-19 2:30PM EDT | 2,380.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| RUT250321C02390000 | 2024-04-12 1:54PM EDT | 2,390.00 | 54.00 | 53.00 | 56.70 | 0.00 | - | 4 | 4 | 23.66% |
| RUT250321C02400000 | 2024-06-06 3:35PM EDT | 2,400.00 | 40.57 | 33.40 | 36.40 | 0.00 | - | 2 | 266 | 20.18% |
| RUT250321C02420000 | 2024-05-15 3:52PM EDT | 2,420.00 | 60.35 | 30.30 | 33.20 | 0.00 | - | 2 | 10 | 20.12% |
| RUT250321C02430000 | 2024-05-15 3:52PM EDT | 2,430.00 | 57.90 | 28.90 | 31.70 | 0.00 | - | 4 | 6 | 20.09% |
| RUT250321C02440000 | 2024-05-15 3:52PM EDT | 2,440.00 | 55.60 | 27.40 | 30.20 | 0.00 | - | 2 | 5 | 20.05% |
| RUT250321C02450000 | 2024-05-31 11:56AM EDT | 2,450.00 | 33.46 | 26.10 | 28.80 | 0.00 | - | 2 | 10 | 20.02% |
| RUT250321C02470000 | 2024-04-12 3:53PM EDT | 2,470.00 | 37.80 | 37.50 | 40.80 | 0.00 | - | 2 | 13 | 23.14% |
| RUT250321C02490000 | 2024-05-24 9:32AM EDT | 2,490.00 | 30.40 | 21.40 | 23.80 | 0.00 | - | 7 | 7 | 19.92% |
| RUT250321C02500000 | 2024-06-06 3:35PM EDT | 2,500.00 | 25.37 | 20.40 | 22.70 | 0.00 | - | 1 | 167 | 19.90% |
| RUT250321C02550000 | 2024-05-03 2:48PM EDT | 2,550.00 | 27.66 | 20.90 | 23.50 | 0.00 | - | 1 | 1 | 21.37% |
| RUT250321C02600000 | 2024-05-24 1:26PM EDT | 2,600.00 | 18.72 | 12.50 | 14.20 | 0.00 | - | 2 | 12 | 19.82% |
| RUT250321C02650000 | 2024-06-05 3:30PM EDT | 2,650.00 | 13.40 | 9.70 | 11.30 | 0.00 | - | 1 | 9 | 19.85% |
| RUT250321C02800000 | 2024-05-28 4:02PM EDT | 2,800.00 | 7.51 | 5.00 | 6.10 | 0.00 | - | 500 | 500 | 20.26% |
| RUT250321C02900000 | 2024-03-21 11:28AM EDT | 2,900.00 | 14.10 | 5.00 | 6.20 | 0.00 | - | - | 17 | 22.04% |
| RUT250321C03000000 | 2024-06-06 12:54PM EDT | 3,000.00 | 3.40 | 2.50 | 3.30 | 0.00 | - | 1 | 12 | 21.40% |
| RUT250321C03100000 | 2024-06-05 3:01PM EDT | 3,100.00 | 2.65 | 1.80 | 2.55 | 0.00 | - | 2 | 31 | 22.03% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250321P01050000 | 2024-05-28 2:32PM EDT | 1,050.00 | 3.20 | 2.55 | 3.40 | 0.00 | - | 1 | 23 | 36.12% |
| RUT250321P01100000 | 2024-04-16 10:34AM EDT | 1,100.00 | 8.40 | 2.85 | 4.70 | 0.00 | - | 5 | 25 | 35.60% |
| RUT250321P01150000 | 2024-05-16 1:29PM EDT | 1,150.00 | 3.20 | 3.70 | 4.70 | 0.00 | - | - | 3 | 33.30% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 1,200.00 | 8.20 | 4.60 | 5.70 | 0.00 | - | 10 | 410 | 32.14% |
| RUT250321P01250000 | 2024-05-29 9:55AM EDT | 1,250.00 | 6.60 | 5.30 | 6.40 | 0.00 | - | 1 | 3 | 30.58% |
| RUT250321P01300000 | 2024-05-22 1:18PM EDT | 1,300.00 | 6.56 | 6.30 | 7.50 | 0.00 | - | 2 | 47 | 29.30% |
| RUT250321P01450000 | 2024-06-03 2:17PM EDT | 1,450.00 | 11.68 | 10.40 | 12.00 | 0.00 | - | 200 | 200 | 25.59% |
| RUT250321P01500000 | 2024-06-04 11:30AM EDT | 1,500.00 | 14.50 | 12.50 | 14.20 | 0.00 | - | 4 | 754 | 24.46% |
| RUT250321P01550000 | 2024-06-07 12:52PM EDT | 1,550.00 | 15.98 | 15.10 | 17.00 | +0.68 | +4.44% | 1 | 50 | 23.42% |
| RUT250321P01600000 | 2024-06-07 12:52PM EDT | 1,600.00 | 19.26 | 18.40 | 20.40 | +1.46 | +8.20% | 2 | 87 | 22.40% |
| RUT250321P01650000 | 2024-06-06 10:37AM EDT | 1,650.00 | 22.38 | 22.60 | 24.80 | 0.00 | - | 380 | 260 | 21.48% |
| RUT250321P01670000 | 2024-05-24 1:26PM EDT | 1,670.00 | 24.48 | 24.50 | 26.90 | 0.00 | - | 2 | 2 | 21.14% |
| RUT250321P01680000 | 2024-05-17 1:07PM EDT | 1,680.00 | 24.37 | 25.60 | 27.90 | 0.00 | - | 750 | 750 | 20.94% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 1,700.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 150 | 1,282 | 3.13% |
| RUT250321P01720000 | 2024-05-24 1:26PM EDT | 1,720.00 | 29.45 | 30.20 | 32.70 | 0.00 | - | 2 | 2 | 20.24% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 1,750.00 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 20.06% |
| RUT250321P01760000 | 2024-05-23 3:40PM EDT | 1,760.00 | 38.09 | 35.70 | 38.50 | 0.00 | - | 4 | 529 | 19.59% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 1,800.00 | 42.88 | 42.00 | 45.20 | 0.00 | - | 2 | 204 | 18.93% |
| RUT250321P01850000 | 2024-05-31 11:54AM EDT | 1,850.00 | 51.94 | 51.60 | 55.00 | 0.00 | - | 2 | 52 | 18.09% |
| RUT250321P01900000 | 2024-06-05 12:07PM EDT | 1,900.00 | 59.92 | 63.10 | 66.80 | 0.00 | - | 350 | 1,299 | 17.25% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 1,940.00 | 64.60 | 74.00 | 77.80 | 0.00 | - | 1 | 1 | 16.56% |
| RUT250321P01950000 | 2024-06-04 11:34AM EDT | 1,950.00 | 78.56 | 77.00 | 80.90 | 0.00 | - | 495 | 500 | 16.40% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 1,990.00 | 111.40 | 77.50 | 80.70 | 0.00 | - | 5 | 15 | 13.80% |
| RUT250321P02000000 | 2024-06-06 12:16PM EDT | 2,000.00 | 89.31 | 93.30 | 97.40 | 0.00 | - | 495 | 2,190 | 15.49% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2,030.00 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 19.10% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2,040.00 | 93.30 | 108.20 | 112.60 | 0.00 | - | 1 | 1 | 14.72% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2,050.00 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 13.38% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2,070.00 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 11.95% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2,080.00 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 10.97% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2,090.00 | 134.45 | 116.10 | 119.60 | 0.00 | - | - | 2 | 11.57% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2,100.00 | 126.12 | 134.00 | 139.00 | 0.00 | - | 200 | 1,636 | 13.44% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2,110.00 | 135.60 | 138.50 | 143.80 | 0.00 | - | 3 | 12 | 13.20% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2,120.00 | 141.08 | 143.10 | 148.80 | 0.00 | - | 2 | 3 | 12.96% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2,130.00 | 133.04 | 148.20 | 153.80 | 0.00 | - | 2 | 7 | 12.69% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2,140.00 | 137.76 | 153.40 | 158.90 | 0.00 | - | 2 | 21 | 12.40% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2,150.00 | 143.77 | 158.40 | 164.20 | 0.00 | - | 2 | 65 | 12.11% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2,160.00 | 152.23 | 163.70 | 169.50 | 0.00 | - | 4 | 42 | 11.77% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2,170.00 | 152.39 | 169.30 | 175.10 | 0.00 | - | 4 | 35 | 11.45% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2,180.00 | 156.42 | 174.70 | 180.70 | 0.00 | - | 13 | 32 | 11.08% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2,190.00 | 159.80 | 180.50 | 186.50 | 0.00 | - | 27 | 36 | 10.68% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2,200.00 | 177.85 | 186.20 | 192.30 | 0.00 | - | 6 | 72 | 10.22% |
| RUT250321P02240000 | 2024-05-22 12:47PM EDT | 2,240.00 | 175.90 | 210.70 | 217.00 | 0.00 | - | 5 | 9 | 7.34% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2,250.00 | 182.75 | 217.10 | 223.40 | 0.00 | - | 900 | 901 | 4.55% |
| RUT250321P02260000 | 2024-05-20 11:14AM EDT | 2,260.00 | 185.29 | 223.60 | 230.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321P02270000 | 2024-05-20 11:12AM EDT | 2,270.00 | 191.19 | 230.20 | 236.70 | 0.00 | - | - | 3 | 0.00% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2,280.00 | 195.79 | 236.90 | 243.50 | 0.00 | - | - | 4 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
© 2024 Yahoo. All rights reserved.