Singapore markets close in 2 hours 15 minutes
Straits Times Index
3,337.96 +5.16 (+0.15%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
63,306.96 +2,476.39 (+4.07%) CMC Crypto 200
1,312.26 +10.19 (+0.78%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT250620C01250000 | 2023-12-26 11:46AM EDT | 1,250.00 | 864.57 | 776.00 | 800.00 | 0.00 | - | - | 3 | 23.49% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 22.44% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 1,850.00 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 18.74% |
| RUT250620C01900000 | 2024-06-27 11:10AM EDT | 1,900.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT250620C01950000 | 2024-06-28 1:18PM EDT | 1,950.00 | 254.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02000000 | 2024-06-27 1:56PM EDT | 2,000.00 | 214.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2,050.00 | 189.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| RUT250620C02100000 | 2024-06-28 11:49AM EDT | 2,100.00 | 166.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT250620C02150000 | 2024-06-27 12:38PM EDT | 2,150.00 | 131.13 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.78% |
| RUT250620C02200000 | 2024-06-27 1:56PM EDT | 2,200.00 | 113.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2,250.00 | 118.20 | 97.70 | 103.70 | 0.00 | - | 1 | 33 | 22.26% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2,300.00 | 94.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620C02350000 | 2024-06-26 9:54AM EDT | 2,350.00 | 59.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2,400.00 | 58.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250620C02450000 | 2024-06-11 3:17PM EDT | 2,450.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250620C02500000 | 2024-06-28 11:22AM EDT | 2,500.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02550000 | 2024-06-27 10:21AM EDT | 2,550.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT250620C02600000 | 2024-06-21 9:30AM EDT | 2,600.00 | 23.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620C02650000 | 2024-06-28 1:18PM EDT | 2,650.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620C02700000 | 2024-05-14 12:14PM EDT | 2,700.00 | 28.90 | 16.50 | 17.70 | 0.00 | - | 1,000 | 1,008 | 20.23% |
| RUT250620C02750000 | 2024-06-27 10:21AM EDT | 2,750.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUT250620C02800000 | 2024-05-28 10:23AM EDT | 2,800.00 | 15.70 | 9.60 | 12.20 | 0.00 | - | 1 | 1,252 | 20.33% |
| RUT250620C02900000 | 2024-06-18 9:54AM EDT | 2,900.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT250620C02950000 | 2024-06-11 9:30AM EDT | 2,950.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT250620C03000000 | 2024-06-12 2:03PM EDT | 3,000.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250620P00950000 | 2024-06-21 2:15PM EDT | 950.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT250620P01000000 | 2024-06-12 2:03PM EDT | 1,000.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT250620P01050000 | 2024-06-11 9:30AM EDT | 1,050.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT250620P01100000 | 2024-06-26 10:03AM EDT | 1,100.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT250620P01150000 | 2023-12-26 11:46AM EDT | 1,150.00 | 17.05 | 10.70 | 16.30 | 0.00 | - | 3 | 164 | 38.60% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 1,200.00 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 36.93% |
| RUT250620P01250000 | 2023-08-22 9:36AM EDT | 1,250.00 | 33.30 | 33.00 | 35.70 | 0.00 | - | - | 2 | 41.48% |
| RUT250620P01300000 | 2024-05-31 11:36AM EDT | 1,300.00 | 10.90 | 8.60 | 10.80 | 0.00 | - | 1 | 474 | 28.86% |
| RUT250620P01350000 | 2024-06-14 10:58AM EDT | 1,350.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 1,400.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUT250620P01450000 | 2024-06-17 10:10AM EDT | 1,450.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUT250620P01500000 | 2024-06-21 9:30AM EDT | 1,500.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01550000 | 2024-06-28 3:31PM EDT | 1,550.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01600000 | 2024-06-28 11:59AM EDT | 1,600.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT250620P01650000 | 2024-06-27 9:54AM EDT | 1,650.00 | 32.61 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| RUT250620P01700000 | 2024-06-28 12:46PM EDT | 1,700.00 | 36.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620P01750000 | 2024-06-28 12:46PM EDT | 1,750.00 | 43.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT250620P01800000 | 2024-06-28 12:46PM EDT | 1,800.00 | 52.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250620P01850000 | 2024-06-28 12:46PM EDT | 1,850.00 | 62.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620P01900000 | 2024-06-28 12:46PM EDT | 1,900.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT250620P01950000 | 2024-06-28 12:46PM EDT | 1,950.00 | 87.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250620P02000000 | 2024-06-28 12:42PM EDT | 2,000.00 | 102.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT250620P02050000 | 2024-06-28 12:42PM EDT | 2,050.00 | 120.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02100000 | 2024-06-28 12:42PM EDT | 2,100.00 | 140.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02150000 | 2024-06-28 12:43PM EDT | 2,150.00 | 163.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02200000 | 2024-06-28 12:43PM EDT | 2,200.00 | 189.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02250000 | 2024-06-28 12:43PM EDT | 2,250.00 | 217.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02300000 | 2024-06-28 12:43PM EDT | 2,300.00 | 247.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02350000 | 2024-06-28 12:43PM EDT | 2,350.00 | 281.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250620P02400000 | 2024-06-28 12:43PM EDT | 2,400.00 | 316.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2,450.00 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 32.66% |
| RUT250620P02500000 | 2023-12-14 10:51AM EDT | 2,500.00 | 422.85 | 466.90 | 476.80 | 0.00 | - | 1 | 1 | 17.68% |
| RUT250620P02650000 | 2023-09-26 3:50PM EDT | 2,650.00 | 711.00 | 808.50 | 831.80 | 0.00 | - | 1 | 0 | 50.29% |
| 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.