Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219C00950000 | 2024-06-04 11:11AM EDT | 950.00 | 1,126.73 | 1,079.00 | 1,103.00 | 0.00 | - | 1 | 9 | 50.62% |
| RUT251219C01000000 | 2024-06-04 11:11AM EDT | 1,000.00 | 1,081.54 | 1,034.00 | 1,058.00 | 0.00 | - | 1 | 12 | 49.20% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 38.41% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 52.39% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 51.95% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 42.12% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 44.09% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 30.26% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 20.65% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 1,650.00 | 550.65 | 477.00 | 501.00 | 0.00 | - | 6 | 412 | 32.45% |
| RUT251219C01700000 | 2024-05-24 2:28PM EDT | 1,700.00 | 510.98 | 440.00 | 464.00 | 0.00 | - | 1 | 396 | 31.59% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 1,750.00 | 503.14 | 403.00 | 427.00 | 0.00 | - | 42 | 135 | 30.63% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 43.74% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 28.62% |
| RUT251219C01900000 | 2024-06-13 11:15AM EDT | 1,900.00 | 329.90 | 302.00 | 326.00 | 0.00 | - | 3 | 1,571 | 28.24% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 36.24% |
| RUT251219C02000000 | 2024-06-12 10:45AM EDT | 2,000.00 | 315.00 | 241.00 | 265.00 | 0.00 | - | 105 | 6,099 | 26.73% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2,050.00 | 259.03 | 214.00 | 238.00 | 0.00 | - | 1 | 148 | 26.14% |
| RUT251219C02100000 | 2024-06-06 12:56PM EDT | 2,100.00 | 230.80 | 192.00 | 208.00 | 0.00 | - | 14 | 871 | 25.10% |
| RUT251219C02150000 | 2024-06-14 10:32AM EDT | 2,150.00 | 174.74 | 169.00 | 185.00 | -27.76 | -13.71% | 450 | 872 | 24.63% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2,200.00 | 169.22 | 147.00 | 163.00 | 0.00 | - | 60 | 1,850 | 24.10% |
| RUT251219C02250000 | 2024-06-14 2:24PM EDT | 2,250.00 | 135.16 | 128.00 | 144.00 | -29.99 | -18.16% | 1 | 634 | 23.74% |
| RUT251219C02300000 | 2024-06-12 2:48PM EDT | 2,300.00 | 147.46 | 110.00 | 126.00 | 0.00 | - | 106 | 2,388 | 23.32% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 25.96% |
| RUT251219C02400000 | 2024-06-12 11:02AM EDT | 2,400.00 | 119.00 | 83.00 | 93.00 | 0.00 | - | 1 | 305 | 22.33% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2,450.00 | 114.50 | 82.00 | 90.00 | 0.00 | - | 1 | 3 | 23.20% |
| RUT251219C02500000 | 2024-06-13 9:53AM EDT | 2,500.00 | 75.00 | 60.00 | 70.00 | 0.00 | - | 1 | 966 | 21.88% |
| RUT251219C02550000 | 2024-05-16 4:02PM EDT | 2,550.00 | 91.20 | 51.00 | 61.00 | 0.00 | - | 23 | 22 | 21.75% |
| RUT251219C02600000 | 2024-05-30 1:49PM EDT | 2,600.00 | 64.00 | 43.00 | 53.00 | 0.00 | - | 1 | 43 | 21.63% |
| RUT251219C02650000 | 2024-05-16 9:35AM EDT | 2,650.00 | 70.16 | 36.00 | 46.00 | 0.00 | - | 12 | 272 | 21.53% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 23.65% |
| RUT251219C02750000 | 2024-06-06 10:20AM EDT | 2,750.00 | 38.60 | 29.90 | 35.00 | 0.00 | - | 8 | 365 | 21.45% |
| RUT251219C02800000 | 2024-05-20 11:18AM EDT | 2,800.00 | 45.90 | 21.00 | 31.00 | 0.00 | - | 1 | 3 | 21.51% |
| RUT251219C02850000 | 2024-06-05 2:39PM EDT | 2,850.00 | 29.80 | 18.00 | 28.00 | 0.00 | - | - | 10 | 21.69% |
| RUT251219C02900000 | 2024-06-14 2:24PM EDT | 2,900.00 | 19.88 | 14.00 | 24.00 | -21.96 | -52.49% | 1 | 2 | 21.57% |
| RUT251219C02950000 | 2024-05-20 9:55AM EDT | 2,950.00 | 31.38 | 12.00 | 22.00 | 0.00 | - | 1 | 1 | 21.81% |
| RUT251219C03000000 | 2024-05-15 9:34AM EDT | 3,000.00 | 27.40 | 12.80 | 19.20 | 0.00 | - | 1 | 223 | 21.80% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT251219P00950000 | 2024-05-17 12:20PM EDT | 950.00 | 6.12 | 2.00 | 12.00 | 0.00 | - | 220 | 234 | 36.42% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 32.81% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 39.15% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 8.70 | 11.00 | 0.00 | - | 5 | 550 | 29.58% |
| RUT251219P01150000 | 2024-05-17 12:20PM EDT | 1,150.00 | 11.11 | 7.00 | 17.00 | 0.00 | - | 100 | 127 | 30.43% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 30.27% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 29.28% |
| RUT251219P01300000 | 2024-05-17 12:20PM EDT | 1,300.00 | 16.65 | 14.00 | 24.00 | 0.00 | - | 100 | 1,897 | 27.03% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 29.60% |
| RUT251219P01400000 | 2024-06-11 2:47PM EDT | 1,400.00 | 23.20 | 21.00 | 31.00 | 0.00 | - | 10 | 4,046 | 25.11% |
| RUT251219P01450000 | 2024-05-28 11:08AM EDT | 1,450.00 | 27.00 | 25.00 | 35.00 | 0.00 | - | 26 | 715 | 24.14% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 1,500.00 | 28.22 | 30.00 | 40.00 | 0.00 | - | 1 | 3,622 | 23.29% |
| RUT251219P01550000 | 2024-06-07 3:17PM EDT | 1,550.00 | 36.81 | 35.00 | 45.00 | 0.00 | - | 5 | 1,437 | 22.33% |
| RUT251219P01600000 | 2024-06-10 11:33AM EDT | 1,600.00 | 42.92 | 42.00 | 52.00 | 0.00 | - | 185 | 1,832 | 21.61% |
| RUT251219P01650000 | 2024-06-13 10:21AM EDT | 1,650.00 | 48.53 | 49.00 | 59.00 | 0.00 | - | 1 | 1,596 | 20.75% |
| RUT251219P01700000 | 2024-06-13 10:21AM EDT | 1,700.00 | 56.33 | 58.00 | 68.00 | 0.00 | - | 1 | 3,285 | 20.05% |
| RUT251219P01750000 | 2024-06-14 1:40PM EDT | 1,750.00 | 71.00 | 68.00 | 78.00 | +12.81 | +22.01% | 50 | 1,756 | 19.33% |
| RUT251219P01800000 | 2024-06-13 11:59AM EDT | 1,800.00 | 76.80 | 79.00 | 89.00 | 0.00 | - | 300 | 1,996 | 18.57% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 1,850.00 | 83.50 | 92.00 | 102.00 | 0.00 | - | 1 | 1,500 | 17.88% |
| RUT251219P01900000 | 2024-06-13 11:15AM EDT | 1,900.00 | 102.70 | 103.00 | 119.00 | 0.00 | - | 11 | 3,202 | 17.44% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 1,950.00 | 105.81 | 118.00 | 134.00 | 0.00 | - | 90 | 1,050 | 16.57% |
| RUT251219P02000000 | 2024-06-11 1:13PM EDT | 2,000.00 | 135.00 | 135.00 | 151.00 | 0.00 | - | 13 | 6,983 | 15.70% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 14.80% |
| RUT251219P02100000 | 2024-06-06 12:56PM EDT | 2,100.00 | 166.70 | 175.00 | 191.00 | 0.00 | - | 24 | 630 | 13.83% |
| RUT251219P02150000 | 2024-06-14 10:49AM EDT | 2,150.00 | 208.30 | 198.00 | 214.00 | +38.00 | +22.31% | 451 | 3,483 | 12.74% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2,200.00 | 218.19 | 218.00 | 242.00 | 0.00 | - | 60 | 682 | 11.79% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2,300.00 | 251.00 | 274.00 | 298.00 | 0.00 | - | 1 | 1,785 | 7.02% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 11.20% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 9.02% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 23.98% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 19.90% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 464.40 | 478.60 | 0.00 | - | 3 | 3 | 0.00% |
| RUT251219P02700000 | 2023-09-21 4:08PM EDT | 2,700.00 | 706.68 | 793.00 | 817.00 | 0.00 | - | 1 | 3 | 32.64% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 0.00% |
| RUT251219P02800000 | 2024-06-11 12:09PM EDT | 2,800.00 | 638.69 | 646.00 | 669.90 | 0.00 | - | 6 | 9 | 0.00% |
| RUT251219P02850000 | 2024-04-16 9:58AM EDT | 2,850.00 | 727.45 | 606.40 | 613.30 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02900000 | 2024-03-20 2:38PM EDT | 2,900.00 | 691.31 | 765.10 | 785.90 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.