Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218C01000000 | 2024-04-01 1:44PM EDT | 1,000.00 | 1,172.00 | 1,073.00 | 1,097.00 | 0.00 | - | 1 | 4 | 32.51% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 1,400.00 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 24.14% |
| RUT261218C01500000 | 2024-05-07 1:16PM EDT | 1,500.00 | 740.25 | 726.00 | 750.00 | 0.00 | - | 1 | 1 | 36.15% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 1,600.00 | 648.00 | 651.00 | 675.00 | 0.00 | - | 1 | 3 | 34.50% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 1,950.00 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 419.20 | 387.00 | 411.00 | 0.00 | - | 405 | 1,956 | 29.16% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2,050.00 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 30.36% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2,100.00 | 348.00 | 331.00 | 355.00 | 0.00 | - | 1 | 91 | 28.05% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2,150.00 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2,200.00 | 286.38 | 280.00 | 304.00 | 0.00 | - | 230 | 535 | 27.05% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2,250.00 | 254.86 | 256.00 | 280.00 | 0.00 | - | 250 | 259 | 26.56% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2,300.00 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 27.52% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2,350.00 | 242.00 | 211.00 | 235.00 | 0.00 | - | 15 | 56 | 25.60% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2,400.00 | 206.91 | 195.00 | 211.00 | 0.00 | - | 15 | 57 | 24.88% |
| RUT261218C02450000 | 2024-01-04 12:24PM EDT | 2,450.00 | 159.95 | 143.00 | 159.00 | 0.00 | - | - | 200 | 21.88% |
| RUT261218C02500000 | 2024-05-09 12:44PM EDT | 2,500.00 | 171.07 | 158.00 | 174.00 | 0.00 | - | 15 | 15 | 24.07% |
| RUT261218C02600000 | 2024-04-17 2:56PM EDT | 2,600.00 | 108.33 | 142.00 | 158.00 | 0.00 | - | 180 | 432 | 24.66% |
| RUT261218C02650000 | 2024-04-16 10:33AM EDT | 2,650.00 | 96.00 | 128.00 | 144.00 | 0.00 | - | 1 | 3 | 24.37% |
| RUT261218C02700000 | 2024-04-16 10:23AM EDT | 2,700.00 | 87.00 | 115.00 | 131.00 | 0.00 | - | 1 | 2 | 24.10% |
| RUT261218C02750000 | 2024-04-16 11:36AM EDT | 2,750.00 | 79.00 | 103.00 | 119.00 | 0.00 | - | 1 | 4 | 23.85% |
| RUT261218C02800000 | 2024-05-29 10:08AM EDT | 2,800.00 | 82.00 | 82.00 | 92.00 | 0.00 | - | 2 | 739 | 22.12% |
| RUT261218C02850000 | 2024-05-22 3:52PM EDT | 2,850.00 | 81.30 | 73.00 | 83.00 | 0.00 | - | 40 | 45 | 21.95% |
| RUT261218C02900000 | 2024-04-10 10:08AM EDT | 2,900.00 | 75.72 | 68.00 | 78.00 | 0.00 | - | 1 | 188 | 22.12% |
| RUT261218C02950000 | 2024-05-08 4:10PM EDT | 2,950.00 | 67.00 | 57.00 | 67.00 | 0.00 | - | - | 14 | 21.61% |
| RUT261218C03000000 | 2024-05-31 12:23PM EDT | 3,000.00 | 51.50 | 51.50 | 60.00 | -0.50 | -0.96% | 2 | 36 | 21.44% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT261218P01000000 | 2024-01-03 10:35AM EDT | 1,000.00 | 28.70 | 17.60 | 26.20 | 0.00 | - | 1 | 212 | 32.38% |
| RUT261218P01050000 | 2023-12-14 11:34AM EDT | 1,050.00 | 27.30 | 25.90 | 35.90 | 0.00 | - | - | 2 | 33.13% |
| RUT261218P01100000 | 2023-12-14 11:34AM EDT | 1,100.00 | 31.12 | 29.00 | 39.00 | 0.00 | - | - | 1 | 31.97% |
| RUT261218P01150000 | 2024-04-19 12:18PM EDT | 1,150.00 | 29.30 | 17.00 | 27.00 | 0.00 | - | 1 | 9 | 27.27% |
| RUT261218P01200000 | 2024-05-28 11:11AM EDT | 1,200.00 | 24.00 | 19.00 | 29.00 | 0.00 | - | 11 | 105 | 26.12% |
| RUT261218P01250000 | 2024-05-28 11:12AM EDT | 1,250.00 | 27.20 | 23.00 | 33.00 | 0.00 | - | 11 | 94 | 25.41% |
| RUT261218P01300000 | 2024-05-23 12:06PM EDT | 1,300.00 | 31.50 | 26.00 | 36.00 | 0.00 | - | - | 10 | 24.44% |
| RUT261218P01350000 | 2024-03-05 10:52AM EDT | 1,350.00 | 45.00 | 29.70 | 69.00 | 0.00 | - | 1 | 2 | 28.37% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 1,400.00 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.84% |
| RUT261218P01450000 | 2024-02-29 11:11AM EDT | 1,450.00 | 57.50 | 46.00 | 56.00 | 0.00 | - | - | 1 | 23.07% |
| RUT261218P01500000 | 2024-01-16 1:50PM EDT | 1,500.00 | 85.97 | 63.00 | 73.00 | 0.00 | - | 250 | 251 | 23.79% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 1,600.00 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.60% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 1,700.00 | 108.10 | 78.00 | 88.00 | 0.00 | - | 1 | 321 | 19.01% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 1,750.00 | 88.38 | 86.00 | 96.00 | 0.00 | - | 1 | 244 | 18.20% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 1,800.00 | 104.45 | 97.00 | 107.00 | 0.00 | - | 300 | 1,358 | 17.60% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 1,850.00 | 120.70 | 105.00 | 121.00 | 0.00 | - | - | 2 | 17.16% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 1,900.00 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 16.61% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 155.45 | 146.00 | 162.00 | 0.00 | - | 530 | 2,610 | 15.10% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2,050.00 | 184.76 | 162.00 | 178.00 | 0.00 | - | - | 1 | 14.37% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2,150.00 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 12.62% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2,250.00 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 14.39% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2,300.00 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 13.42% |
| RUT261218P02800000 | 2024-03-05 12:10PM EDT | 2,800.00 | 582.96 | 551.00 | 575.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.