UK markets close in 3 hours 25 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,025.23+3.22 (+0.16%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUT250620C010000002024-06-12 2:03PM EDT1,000.001,141.000.000.000.00-140.00%
RUT250620C012000002023-12-26 11:46AM EDT1,200.00908.42820.90844.900.00--336.65%
RUT250620C012500002023-12-26 11:46AM EDT1,250.00864.57776.00800.000.00--336.34%
RUT250620C013500002023-10-05 1:14PM EDT1,350.00494.59509.00533.000.00--60.00%
RUT250620C014000002023-11-03 11:23AM EDT1,400.00478.58559.30571.600.00-770.00%
RUT250620C014500002023-11-03 11:23AM EDT1,450.00440.65519.00531.200.00-770.00%
RUT250620C015000002023-10-03 3:44PM EDT1,500.00396.73354.50378.000.00--00.00%
RUT250620C016000002024-06-13 2:46PM EDT1,600.00522.000.000.000.00-1240.00%
RUT250620C017500002023-10-25 10:20AM EDT1,750.00182.000.000.000.00-4004160.00%
RUT250620C018000002023-12-20 3:53PM EDT1,800.00380.60315.60321.300.00-143624.62%
RUT250620C018500002023-11-09 5:00PM EDT1,850.00137.90247.80263.500.00--320.83%
RUT250620C019000002024-04-01 9:34AM EDT1,900.00377.06254.20262.900.00-6824.79%
RUT250620C019500002024-06-18 1:31PM EDT1,950.00246.610.000.000.00-52340.00%
RUT250620C020000002024-06-17 1:56PM EDT2,000.00208.500.000.000.00-47410.00%
RUT250620C020500002024-06-13 1:41PM EDT2,050.00189.640.000.000.00-1580.20%
RUT250620C021000002024-06-17 10:21AM EDT2,100.00144.010.000.000.00-28280.78%
RUT250620C021500002024-05-24 9:51AM EDT2,150.00158.200.000.000.00-72641.56%
RUT250620C022000002024-06-05 3:33PM EDT2,200.00134.490.000.000.00-1205221.56%
RUT250620C022500002024-05-31 10:10AM EDT2,250.00118.200.000.000.00-1331.56%
RUT250620C023000002024-06-03 3:59PM EDT2,300.0094.370.000.000.00-17323.13%
RUT250620C023500002024-06-18 9:55AM EDT2,350.0065.300.000.000.00-8213.13%
RUT250620C024000002024-06-07 11:04AM EDT2,400.0058.140.000.000.00-22403.13%
RUT250620C024500002024-06-11 3:17PM EDT2,450.0044.710.000.000.00-22793.13%
RUT250620C025000002024-06-07 11:04AM EDT2,500.0039.240.000.000.00-21,2053.13%
RUT250620C025500002024-06-18 9:55AM EDT2,550.0029.400.000.000.00-181353.13%
RUT250620C026000002024-06-11 3:17PM EDT2,600.0024.450.000.000.00-11163.13%
RUT250620C026500002024-06-18 1:31PM EDT2,650.0020.100.000.000.00-5816.25%
RUT250620C027000002024-05-14 12:14PM EDT2,700.0028.9016.5017.700.00-1,0001,00820.55%
RUT250620C027500002024-06-07 11:03AM EDT2,750.0014.500.000.000.00-222216.25%
RUT250620C028000002024-05-28 10:23AM EDT2,800.0015.700.000.000.00-11,2526.25%
RUT250620C029000002024-06-18 9:54AM EDT2,900.008.400.000.000.00-10816.25%
RUT250620C029500002024-06-11 9:30AM EDT2,950.0010.110.000.000.00-2126.25%
RUT250620C030000002024-06-12 2:03PM EDT3,000.006.710.000.000.00-1426.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUT250620P009500002024-06-10 3:51PM EDT950.003.180.000.000.00-42812.50%
RUT250620P010000002024-06-12 2:03PM EDT1,000.003.450.000.000.00-120812.50%
RUT250620P010500002024-06-11 9:30AM EDT1,050.004.420.000.000.00-41812.50%
RUT250620P011000002024-06-11 9:30AM EDT1,100.005.030.000.000.00-2812.50%
RUT250620P011500002023-12-26 11:46AM EDT1,150.0017.0510.7016.300.00-316437.50%
RUT250620P012000002023-12-26 11:46AM EDT1,200.0019.2013.5017.800.00-340535.84%
RUT250620P012500002023-08-22 9:36AM EDT1,250.0033.3033.0035.700.00--240.26%
RUT250620P013000002024-05-31 11:36AM EDT1,300.0010.900.000.000.00-104746.25%
RUT250620P013500002024-06-14 10:58AM EDT1,350.0013.100.000.000.00-16326.25%
RUT250620P014000002024-06-17 10:15AM EDT1,400.0015.800.000.000.00-123756.25%
RUT250620P014500002024-06-17 10:10AM EDT1,450.0018.500.000.000.00-111,5566.25%
RUT250620P015000002024-06-17 11:03AM EDT1,500.0021.500.000.000.00-61,1166.25%
RUT250620P015500002024-06-06 9:44AM EDT1,550.0022.000.000.000.00-12766.25%
RUT250620P016000002024-06-18 11:53AM EDT1,600.0027.000.000.000.00-11,1323.13%
RUT250620P016500002024-06-14 11:22AM EDT1,650.0035.850.000.000.00-15673.13%
RUT250620P017000002024-06-17 11:13AM EDT1,700.0042.700.000.000.00-301,6333.13%
RUT250620P017500002024-06-13 10:19AM EDT1,750.0044.150.000.000.00-21,2983.13%
RUT250620P018000002024-06-13 11:59AM EDT1,800.0054.350.000.000.00-47821.56%
RUT250620P018500002024-06-18 3:14PM EDT1,850.0067.500.000.000.00-31671.56%
RUT250620P019000002024-06-17 1:43PM EDT1,900.0081.390.000.000.00-21,4271.56%
RUT250620P019500002024-06-03 10:51AM EDT1,950.0084.200.000.000.00-27870.78%
RUT250620P020000002024-06-17 1:43PM EDT2,000.00112.810.000.000.00-28640.20%
RUT250620P020500002024-06-17 2:27PM EDT2,050.00128.860.000.000.00-12030.00%
RUT250620P021000002024-06-14 10:32AM EDT2,100.00162.070.000.000.00-6509410.00%
RUT250620P021500002024-05-17 12:17PM EDT2,150.00148.20177.00192.900.00-63614.47%
RUT250620P022000002024-05-21 12:13PM EDT2,200.00169.300.000.000.00-102160.00%
RUT250620P022500002024-05-07 10:48AM EDT2,250.00215.02211.80219.000.00-5005510.00%
RUT250620P023000002024-06-17 11:38AM EDT2,300.00278.700.000.000.00-170.00%
RUT250620P023500002024-06-17 4:00PM EDT2,350.00295.350.000.000.00-450.00%
RUT250620P024000002024-02-27 4:08PM EDT2,400.00322.20264.00288.000.00-110.00%
RUT250620P024500002023-10-19 12:40PM EDT2,450.00585.50527.60531.700.00-1030.14%
RUT250620P025000002023-12-14 10:51AM EDT2,500.00422.85466.90476.800.00-1110.73%
RUT250620P026500002023-09-26 3:50PM EDT2,650.00711.00808.50831.800.00-1049.26%
RUT250620P027500002024-02-16 10:36AM EDT2,750.00601.55587.00611.000.00-370.00%
RUT250620P028000002024-01-22 11:23AM EDT2,800.00687.62677.00699.000.00--40.00%
RUT250620P030000002024-06-12 2:03PM EDT3,000.00764.410.000.000.00--10.00%