UK markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,006.16-32.75 (-1.61%)
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 EDT1,000.001,141.001,022.001,046.000.00-1450.50%
RUT250620C012000002023-12-26 11:46AM EDT1,200.00908.42820.90844.900.00--343.12%
RUT250620C012500002023-12-26 11:46AM EDT1,250.00864.57776.00800.000.00--341.98%
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 EDT1,600.00522.00479.00503.000.00-12434.63%
RUT250620C017500002023-10-25 10:20AM EDT1,750.00182.000.000.000.00-4004160.00%
RUT250620C018000002023-12-20 3:53PM EDT1,800.00380.60315.60321.300.00-143626.44%
RUT250620C018500002023-11-09 5:00PM EDT1,850.00137.90247.80263.500.00--322.54%
RUT250620C019000002024-04-01 9:34AM EDT1,900.00377.06254.20262.900.00-6826.23%
RUT250620C019500002024-06-14 10:40AM EDT1,950.00225.50218.00242.00-21.21-8.60%1621326.81%
RUT250620C020000002024-06-13 1:41PM EDT2,000.00219.89192.00208.000.00-174125.49%
RUT250620C020500002024-06-13 1:41PM EDT2,050.00189.64164.00180.000.00-15824.71%
RUT250620C021000002024-06-11 3:17PM EDT2,100.00144.43139.00155.00-15.73-9.82%65023424.08%
RUT250620C021500002024-05-24 9:51AM EDT2,150.00158.20116.00132.000.00-726423.45%
RUT250620C022000002024-06-05 3:33PM EDT2,200.00134.4999.00109.000.00-12052222.57%
RUT250620C022500002024-05-31 10:10AM EDT2,250.00118.2082.0092.000.00-13322.20%
RUT250620C023000002024-06-03 3:59PM EDT2,300.0094.3766.0076.000.00-173221.71%
RUT250620C023500002024-06-11 2:16PM EDT2,350.0067.0054.0064.000.00-52521.54%
RUT250620C024000002024-06-07 11:04AM EDT2,400.0058.1443.0053.000.00-224021.28%
RUT250620C024500002024-06-11 3:17PM EDT2,450.0044.7134.0044.000.00-227921.12%
RUT250620C025000002024-06-07 11:04AM EDT2,500.0039.2427.0037.000.00-21,20521.09%
RUT250620C025500002024-06-10 9:58AM EDT2,550.0028.3021.0031.000.00-914421.07%
RUT250620C026000002024-06-11 3:17PM EDT2,600.0024.4516.0026.000.00-111621.07%
RUT250620C026500002024-06-14 10:40AM EDT2,650.0017.2412.0022.00-3.01-14.86%166021.13%
RUT250620C027000002024-05-14 12:14PM EDT2,700.0028.9016.5017.700.00-1,0001,00820.94%
RUT250620C027500002024-06-07 11:03AM EDT2,750.0014.507.0017.000.00-2222121.66%
RUT250620C028000002024-05-28 10:23AM EDT2,800.0015.705.0015.000.00-11,25221.92%
RUT250620C029000002024-06-11 12:06PM EDT2,900.007.802.0012.000.00-109022.52%
RUT250620C029500002024-06-11 9:30AM EDT2,950.0010.111.0011.000.00-21222.90%
RUT250620C030000002024-06-12 2:03PM EDT3,000.006.710.1010.000.00-14223.23%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUT250620P009500002024-06-10 3:51PM EDT950.003.180.009.600.00-42842.56%
RUT250620P010000002024-06-12 2:03PM EDT1,000.003.450.1010.000.00-120840.29%
RUT250620P010500002024-06-11 9:30AM EDT1,050.004.420.006.000.00-41834.41%
RUT250620P011000002024-06-11 9:30AM EDT1,100.005.031.0011.000.00-2836.11%
RUT250620P011500002023-12-26 11:46AM EDT1,150.0017.0510.7016.300.00-316436.80%
RUT250620P012000002023-12-26 11:46AM EDT1,200.0019.2013.5017.800.00-340535.14%
RUT250620P012500002023-08-22 9:36AM EDT1,250.0033.3033.0035.700.00--239.48%
RUT250620P013000002024-05-31 11:36AM EDT1,300.0010.906.0016.000.00-147429.80%
RUT250620P013500002024-06-14 10:58AM EDT1,350.0013.108.0018.00-0.10-0.76%163128.49%
RUT250620P014000002024-05-31 11:38AM EDT1,400.0014.5010.0020.000.00-1236327.11%
RUT250620P014500002024-06-10 10:55AM EDT1,450.0016.8013.0023.000.00-101,54526.00%
RUT250620P015000002024-06-13 1:07PM EDT1,500.0018.6016.0026.000.00-11,12224.78%
RUT250620P015500002024-06-06 9:44AM EDT1,550.0022.0020.0030.000.00-127623.72%
RUT250620P016000002024-06-14 10:05AM EDT1,600.0029.0027.0035.00+3.90+15.54%11,13022.76%
RUT250620P016500002024-06-06 10:37AM EDT1,650.0035.8531.0041.00+4.59+14.68%156621.85%
RUT250620P017000002024-06-07 3:19PM EDT1,700.0039.2938.0048.000.00-21,61120.95%
RUT250620P017500002024-06-13 10:19AM EDT1,750.0044.1546.0056.000.00-21,29820.02%
RUT250620P018000002024-06-13 11:59AM EDT1,800.0054.3556.0066.000.00-478219.21%
RUT250620P018500002024-06-14 3:16PM EDT1,850.0073.3067.0077.00+11.40+18.42%216718.30%
RUT250620P019000002024-06-13 11:59AM EDT1,900.0077.0981.0091.000.00-21,42817.56%
RUT250620P019500002024-06-03 10:51AM EDT1,950.0084.2096.00106.000.00-278716.65%
RUT250620P020000002024-06-13 1:41PM EDT2,000.00105.15110.00126.000.00-186316.05%
RUT250620P020500002024-06-13 1:41PM EDT2,050.00139.19130.00146.00+14.94+12.02%120315.09%
RUT250620P021000002024-06-11 9:59AM EDT2,100.00162.07152.00168.00+4.66+2.96%65029113.96%
RUT250620P021500002024-05-17 12:17PM EDT2,150.00148.20177.00192.900.00-63612.69%
RUT250620P022000002024-05-21 12:13PM EDT2,200.00169.30201.00225.000.00-1021611.80%
RUT250620P022500002024-05-07 10:48AM EDT2,250.00215.02211.80219.000.00-5005510.00%
RUT250620P023000002024-06-13 12:20PM EDT2,300.00276.69262.00286.00+18.53+7.18%170.00%
RUT250620P023500002024-06-14 4:08PM EDT2,350.00307.83297.00321.00+15.55+5.32%4100.00%
RUT250620P024000002024-02-27 4:08PM EDT2,400.00322.20264.00288.000.00-110.00%
RUT250620P024500002023-10-19 12:40PM EDT2,450.00585.50527.60531.700.00-1028.05%
RUT250620P025000002023-12-14 10:51AM EDT2,500.00422.85466.90476.800.00-110.00%
RUT250620P026500002023-09-26 3:50PM EDT2,650.00711.00808.50831.800.00-1047.38%
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 EDT3,000.00764.41860.00884.000.00--10.00%