Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2,160.00 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 20.62% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2,170.00 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 20.53% |
| RUTW250331C02200000 | 2024-05-17 3:21PM EDT | 2,200.00 | 132.00 | 111.30 | 115.60 | 0.00 | - | 20 | 10 | 22.27% |
| RUTW250331C02220000 | 2024-05-30 11:22AM EDT | 2,220.00 | 100.69 | 102.80 | 107.00 | 0.00 | - | 3 | 3 | 22.01% |
| RUTW250331C02230000 | 2024-05-30 11:22AM EDT | 2,230.00 | 96.79 | 98.70 | 102.90 | 0.00 | - | 3 | 3 | 21.89% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2,300.00 | 67.41 | 73.30 | 77.30 | 0.00 | - | 1 | 1 | 21.13% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2,310.00 | 64.51 | 70.10 | 74.10 | 0.00 | - | 1 | 1 | 21.04% |
| RUTW250331C02570000 | 2024-04-12 12:49PM EDT | 2,570.00 | 28.31 | 25.20 | 28.70 | 0.00 | - | 1 | 1 | 21.02% |
| RUTW250331C02700000 | 2024-04-12 12:49PM EDT | 2,700.00 | 17.26 | 14.10 | 17.30 | 0.00 | - | 1 | 1 | 21.06% |
| RUTW250331C02850000 | 2024-05-23 10:01AM EDT | 2,850.00 | 7.77 | 5.00 | 7.50 | 0.00 | - | - | 5 | 20.19% |
| RUTW250331C02900000 | 2024-05-22 10:08AM EDT | 2,900.00 | 7.50 | 3.90 | 6.40 | 0.00 | - | - | 0 | 20.44% |
| RUTW250331C03000000 | 2024-05-15 10:27AM EDT | 3,000.00 | 6.60 | 2.50 | 4.90 | 0.00 | - | - | 10 | 21.07% |
| RUTW250331C03100000 | 2024-05-23 10:01AM EDT | 3,100.00 | 3.44 | 1.55 | 4.00 | 0.00 | - | 3 | 30 | 21.85% |
| RUTW250331C03150000 | 2024-04-17 12:54PM EDT | 3,150.00 | 2.96 | 2.90 | 5.30 | 0.00 | - | - | 5 | 23.58% |
| RUTW250331C03300000 | 2024-05-24 10:54AM EDT | 3,300.00 | 1.60 | 0.50 | 2.90 | 0.00 | - | 1 | 11 | 23.46% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250331P01000000 | 2024-04-11 9:55AM EDT | 1,000.00 | 4.90 | 1.55 | 4.60 | 0.00 | - | - | 1 | 40.17% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 1,500.00 | 13.22 | 12.20 | 14.60 | 0.00 | - | - | 0 | 25.14% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 1,600.00 | 27.80 | 19.90 | 22.60 | 0.00 | - | - | 1 | 23.77% |
| RUTW250331P01720000 | 2024-05-14 3:41PM EDT | 1,720.00 | 31.40 | 27.90 | 30.70 | 0.00 | - | 1 | 1 | 20.70% |
| RUTW250331P01730000 | 2024-04-09 9:48AM EDT | 1,730.00 | 42.00 | 32.80 | 35.80 | 0.00 | - | - | 1 | 21.42% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 1,800.00 | 45.27 | 38.20 | 41.30 | +3.79 | +9.14% | 8 | 8 | 19.32% |
| RUTW250331P01850000 | 2024-05-31 12:26PM EDT | 1,850.00 | 54.62 | 46.50 | 49.80 | +4.64 | +9.28% | 8 | 8 | 18.49% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 1,900.00 | 58.10 | 56.40 | 59.80 | 0.00 | - | 1 | 1 | 17.63% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 1,960.00 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 16.25% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2,000.00 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 17.61% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2,050.00 | 106.22 | 98.40 | 102.30 | 0.00 | - | 6 | 2 | 14.97% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2,100.00 | 125.62 | 117.30 | 121.40 | 0.00 | - | 6 | 2 | 13.96% |
© 2024 Yahoo. All rights reserved.