Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620C01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 1,141.00 | 1,022.00 | 1,046.00 | 0.00 | - | 1 | 4 | 50.50% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 43.12% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 41.98% |
| RUT250620C01350000 | 2023-10-05 1:14PM EDT | 1,350.00 | 494.59 | 509.00 | 533.00 | 0.00 | - | - | 6 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 1,400.00 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01450000 | 2023-11-03 11:23AM EDT | 1,450.00 | 440.65 | 519.00 | 531.20 | 0.00 | - | 7 | 7 | 0.00% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 1,500.00 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 1,600.00 | 522.00 | 479.00 | 503.00 | 0.00 | - | 1 | 24 | 34.63% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 1,750.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 1,800.00 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 26.44% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 22.54% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 1,900.00 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 26.23% |
| RUT250620C01950000 | 2024-06-14 10:40AM EDT | 1,950.00 | 225.50 | 218.00 | 242.00 | -21.21 | -8.60% | 16 | 213 | 26.81% |
| RUT250620C02000000 | 2024-06-13 1:41PM EDT | 2,000.00 | 219.89 | 192.00 | 208.00 | 0.00 | - | 1 | 741 | 25.49% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2,050.00 | 189.64 | 164.00 | 180.00 | 0.00 | - | 1 | 58 | 24.71% |
| RUT250620C02100000 | 2024-06-11 3:17PM EDT | 2,100.00 | 144.43 | 139.00 | 155.00 | -15.73 | -9.82% | 650 | 234 | 24.08% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2,150.00 | 158.20 | 116.00 | 132.00 | 0.00 | - | 7 | 264 | 23.45% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2,200.00 | 134.49 | 99.00 | 109.00 | 0.00 | - | 120 | 522 | 22.57% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2,250.00 | 118.20 | 82.00 | 92.00 | 0.00 | - | 1 | 33 | 22.20% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2,300.00 | 94.37 | 66.00 | 76.00 | 0.00 | - | 1 | 732 | 21.71% |
| RUT250620C02350000 | 2024-06-11 2:16PM EDT | 2,350.00 | 67.00 | 54.00 | 64.00 | 0.00 | - | 5 | 25 | 21.54% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2,400.00 | 58.14 | 43.00 | 53.00 | 0.00 | - | 2 | 240 | 21.28% |
| RUT250620C02450000 | 2024-06-11 3:17PM EDT | 2,450.00 | 44.71 | 34.00 | 44.00 | 0.00 | - | 2 | 279 | 21.12% |
| RUT250620C02500000 | 2024-06-07 11:04AM EDT | 2,500.00 | 39.24 | 27.00 | 37.00 | 0.00 | - | 2 | 1,205 | 21.09% |
| RUT250620C02550000 | 2024-06-10 9:58AM EDT | 2,550.00 | 28.30 | 21.00 | 31.00 | 0.00 | - | 9 | 144 | 21.07% |
| RUT250620C02600000 | 2024-06-11 3:17PM EDT | 2,600.00 | 24.45 | 16.00 | 26.00 | 0.00 | - | 1 | 116 | 21.07% |
| RUT250620C02650000 | 2024-06-14 10:40AM EDT | 2,650.00 | 17.24 | 12.00 | 22.00 | -3.01 | -14.86% | 16 | 60 | 21.13% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 16.50 | 17.70 | 0.00 | - | 1,000 | 1,008 | 20.94% |
| RUT250620C02750000 | 2024-06-07 11:03AM EDT | 2,750.00 | 14.50 | 7.00 | 17.00 | 0.00 | - | 22 | 221 | 21.66% |
| RUT250620C02800000 | 2024-05-28 10:23AM EDT | 2,800.00 | 15.70 | 5.00 | 15.00 | 0.00 | - | 1 | 1,252 | 21.92% |
| RUT250620C02900000 | 2024-06-11 12:06PM EDT | 2,900.00 | 7.80 | 2.00 | 12.00 | 0.00 | - | 10 | 90 | 22.52% |
| RUT250620C02950000 | 2024-06-11 9:30AM EDT | 2,950.00 | 10.11 | 1.00 | 11.00 | 0.00 | - | 2 | 12 | 22.90% |
| RUT250620C03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 6.71 | 0.10 | 10.00 | 0.00 | - | 1 | 42 | 23.23% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-06-10 3:51PM EDT | 950.00 | 3.18 | 0.00 | 9.60 | 0.00 | - | 4 | 28 | 42.56% |
| RUT250620P01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 3.45 | 0.10 | 10.00 | 0.00 | - | 1 | 208 | 40.29% |
| RUT250620P01050000 | 2024-06-11 9:30AM EDT | 1,050.00 | 4.42 | 0.00 | 6.00 | 0.00 | - | 4 | 18 | 34.41% |
| RUT250620P01100000 | 2024-06-11 9:30AM EDT | 1,100.00 | 5.03 | 1.00 | 11.00 | 0.00 | - | 2 | 8 | 36.11% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 36.80% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 35.14% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 39.48% |
| RUT250620P01300000 | 2024-05-31 11:36AM EDT | 1,300.00 | 10.90 | 6.00 | 16.00 | 0.00 | - | 1 | 474 | 29.80% |
| RUT250620P01350000 | 2024-06-14 10:58AM EDT | 1,350.00 | 13.10 | 8.00 | 18.00 | -0.10 | -0.76% | 1 | 631 | 28.49% |
| RUT250620P01400000 | 2024-05-31 11:38AM EDT | 1,400.00 | 14.50 | 10.00 | 20.00 | 0.00 | - | 12 | 363 | 27.11% |
| RUT250620P01450000 | 2024-06-10 10:55AM EDT | 1,450.00 | 16.80 | 13.00 | 23.00 | 0.00 | - | 10 | 1,545 | 26.00% |
| RUT250620P01500000 | 2024-06-13 1:07PM EDT | 1,500.00 | 18.60 | 16.00 | 26.00 | 0.00 | - | 1 | 1,122 | 24.78% |
| RUT250620P01550000 | 2024-06-06 9:44AM EDT | 1,550.00 | 22.00 | 20.00 | 30.00 | 0.00 | - | 12 | 76 | 23.72% |
| RUT250620P01600000 | 2024-06-14 10:05AM EDT | 1,600.00 | 29.00 | 27.00 | 35.00 | +3.90 | +15.54% | 1 | 1,130 | 22.76% |
| RUT250620P01650000 | 2024-06-06 10:37AM EDT | 1,650.00 | 35.85 | 31.00 | 41.00 | +4.59 | +14.68% | 1 | 566 | 21.85% |
| RUT250620P01700000 | 2024-06-07 3:19PM EDT | 1,700.00 | 39.29 | 38.00 | 48.00 | 0.00 | - | 2 | 1,611 | 20.95% |
| RUT250620P01750000 | 2024-06-13 10:19AM EDT | 1,750.00 | 44.15 | 46.00 | 56.00 | 0.00 | - | 2 | 1,298 | 20.02% |
| RUT250620P01800000 | 2024-06-13 11:59AM EDT | 1,800.00 | 54.35 | 56.00 | 66.00 | 0.00 | - | 4 | 782 | 19.21% |
| RUT250620P01850000 | 2024-06-14 3:16PM EDT | 1,850.00 | 73.30 | 67.00 | 77.00 | +11.40 | +18.42% | 2 | 167 | 18.30% |
| RUT250620P01900000 | 2024-06-13 11:59AM EDT | 1,900.00 | 77.09 | 81.00 | 91.00 | 0.00 | - | 2 | 1,428 | 17.56% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 1,950.00 | 84.20 | 96.00 | 106.00 | 0.00 | - | 27 | 87 | 16.65% |
| RUT250620P02000000 | 2024-06-13 1:41PM EDT | 2,000.00 | 105.15 | 110.00 | 126.00 | 0.00 | - | 1 | 863 | 16.05% |
| RUT250620P02050000 | 2024-06-13 1:41PM EDT | 2,050.00 | 139.19 | 130.00 | 146.00 | +14.94 | +12.02% | 1 | 203 | 15.09% |
| RUT250620P02100000 | 2024-06-11 9:59AM EDT | 2,100.00 | 162.07 | 152.00 | 168.00 | +4.66 | +2.96% | 650 | 291 | 13.96% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2,150.00 | 148.20 | 177.00 | 192.90 | 0.00 | - | 6 | 36 | 12.69% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2,200.00 | 169.30 | 201.00 | 225.00 | 0.00 | - | 10 | 216 | 11.80% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2,250.00 | 215.02 | 211.80 | 219.00 | 0.00 | - | 500 | 551 | 0.00% |
| RUT250620P02300000 | 2024-06-13 12:20PM EDT | 2,300.00 | 276.69 | 262.00 | 286.00 | +18.53 | +7.18% | 1 | 7 | 0.00% |
| RUT250620P02350000 | 2024-06-14 4:08PM EDT | 2,350.00 | 307.83 | 297.00 | 321.00 | +15.55 | +5.32% | 4 | 10 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2,400.00 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 28.05% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 47.38% |
| RUT250620P02750000 | 2024-02-16 10:36AM EDT | 2,750.00 | 601.55 | 587.00 | 611.00 | 0.00 | - | 3 | 7 | 0.00% |
| RUT250620P02800000 | 2024-01-22 11:23AM EDT | 2,800.00 | 687.62 | 677.00 | 699.00 | 0.00 | - | - | 4 | 0.00% |
| RUT250620P03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 764.41 | 860.00 | 884.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.