Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,889.73 +80.55 (+0.12%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
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 | 2023-05-25 12:00PM EDT | 950.00 | 867.06 | 919.00 | 943.00 | 0.00 | - | 7 | 9 | 0.00% |
| RUT251219C01000000 | 2024-01-18 2:06PM EDT | 1,000.00 | 950.00 | 1,070.00 | 1,094.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 1,200.00 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C01250000 | 2024-03-06 11:00AM EDT | 1,250.00 | 893.42 | 878.00 | 902.00 | 0.00 | - | 1 | 5 | 38.34% |
| RUT251219C01300000 | 2024-03-05 3:00PM EDT | 1,300.00 | 844.40 | 831.00 | 855.00 | 0.00 | - | 1 | 1 | 36.74% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 1,400.00 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 27.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 1,500.00 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 32.36% |
| RUT251219C01550000 | 2024-03-19 3:11PM EDT | 1,550.00 | 615.96 | 523.70 | 550.40 | 0.00 | - | 1 | 1 | 13.36% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 1,600.00 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT251219C01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 579.58 | 573.20 | 584.60 | +48.98 | +9.23% | 410 | 417 | 33.53% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 1,700.00 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 34.77% |
| RUT251219C01750000 | 2024-04-17 10:14AM EDT | 1,750.00 | 503.14 | 495.70 | 508.20 | +90.46 | +21.92% | 42 | 135 | 31.75% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 1,800.00 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 35.78% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 1,850.00 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 21.16% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 1,900.00 | 395.66 | 388.30 | 401.80 | +60.66 | +18.11% | 125 | 1,572 | 29.37% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 1,950.00 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 29.59% |
| RUT251219C02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 330.60 | 326.10 | 333.70 | +54.60 | +19.78% | 1,230 | 6,011 | 27.61% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 300.69 | 296.10 | 303.60 | +21.82 | +7.82% | 50 | 147 | 26.97% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2,100.00 | 280.00 | 267.60 | 274.80 | 0.00 | - | 63 | 876 | 26.33% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2,150.00 | 202.50 | 240.90 | 247.80 | 0.00 | - | 200 | 872 | 25.75% |
| RUT251219C02200000 | 2024-05-17 12:20PM EDT | 2,200.00 | 219.72 | 215.60 | 222.20 | +8.82 | +4.18% | 110 | 1,567 | 25.18% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2,250.00 | 165.15 | 172.00 | 181.30 | 0.00 | - | 22 | 634 | 23.02% |
| RUT251219C02300000 | 2024-05-17 12:20PM EDT | 2,300.00 | 174.08 | 170.20 | 176.80 | +2.28 | +1.33% | 375 | 2,000 | 24.20% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2,350.00 | 113.30 | 149.90 | 156.60 | 0.00 | - | 110 | 286 | 23.75% |
| RUT251219C02400000 | 2024-05-15 3:43PM EDT | 2,400.00 | 140.00 | 131.50 | 138.10 | 0.00 | - | 63 | 304 | 23.33% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2,450.00 | 114.50 | 114.80 | 121.50 | 0.00 | - | 1 | 3 | 22.96% |
| RUT251219C02500000 | 2024-05-16 9:45AM EDT | 2,500.00 | 103.10 | 100.00 | 105.90 | -2.61 | -2.47% | 5 | 965 | 22.56% |
| RUT251219C02550000 | 2024-05-16 4:02PM EDT | 2,550.00 | 91.20 | 86.90 | 92.90 | 0.00 | - | 23 | 22 | 22.30% |
| RUT251219C02600000 | 2024-05-17 12:43PM EDT | 2,600.00 | 79.20 | 75.70 | 81.30 | -1.42 | -1.76% | 5 | 39 | 22.07% |
| RUT251219C02650000 | 2024-05-16 9:35AM EDT | 2,650.00 | 70.16 | 66.00 | 71.20 | 0.00 | - | 12 | 272 | 21.88% |
| RUT251219C02700000 | 2024-04-08 12:18PM EDT | 2,700.00 | 64.53 | 51.00 | 54.00 | 0.00 | - | 1 | 201 | 20.63% |
| RUT251219C02750000 | 2024-05-16 2:43PM EDT | 2,750.00 | 52.60 | 50.10 | 54.70 | 0.00 | - | 2 | 371 | 21.62% |
| RUT251219C02800000 | 2024-03-12 1:17PM EDT | 2,800.00 | 47.00 | 40.90 | 45.40 | 0.00 | - | 1 | 3 | 21.15% |
| RUT251219C02900000 | 2024-03-01 12:57PM EDT | 2,900.00 | 41.84 | 41.00 | 51.00 | 0.00 | - | 2 | 2 | 23.61% |
| RUT251219C02950000 | 2024-05-10 1:45PM EDT | 2,950.00 | 25.96 | 28.30 | 32.50 | 0.00 | - | - | 1 | 21.37% |
| RUT251219C03000000 | 2024-05-15 9:34AM EDT | 3,000.00 | 27.40 | 25.10 | 28.60 | 0.00 | - | 1 | 223 | 21.35% |
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 | 5.30 | 7.10 | -3.25 | -34.69% | 220 | 234 | 33.62% |
| RUT251219P01000000 | 2024-03-27 9:49AM EDT | 1,000.00 | 8.72 | 7.70 | 9.70 | 0.00 | - | 4 | 1,425 | 33.50% |
| RUT251219P01050000 | 2023-07-06 10:11AM EDT | 1,050.00 | 27.80 | 23.80 | 28.40 | 0.00 | - | - | 1 | 39.90% |
| RUT251219P01100000 | 2024-04-16 10:07AM EDT | 1,100.00 | 16.00 | 8.70 | 11.00 | 0.00 | - | 5 | 550 | 30.40% |
| RUT251219P01150000 | 2024-05-17 12:20PM EDT | 1,150.00 | 11.11 | 10.10 | 12.40 | -5.78 | -34.22% | 100 | 127 | 29.28% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 1,200.00 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 31.25% |
| RUT251219P01250000 | 2024-03-20 2:52PM EDT | 1,250.00 | 19.49 | 20.20 | 25.00 | 0.00 | - | 1 | 283 | 30.34% |
| RUT251219P01300000 | 2024-05-17 12:20PM EDT | 1,300.00 | 16.65 | 15.30 | 18.30 | -21.95 | -56.87% | 100 | 1,797 | 26.33% |
| RUT251219P01350000 | 2023-11-17 12:03PM EDT | 1,350.00 | 48.80 | 36.50 | 41.70 | 0.00 | - | 6 | 100 | 30.83% |
| RUT251219P01400000 | 2024-05-17 12:20PM EDT | 1,400.00 | 21.89 | 20.90 | 23.90 | -6.61 | -23.19% | 64 | 3,931 | 24.58% |
| RUT251219P01450000 | 2024-05-13 4:09PM EDT | 1,450.00 | 27.60 | 24.20 | 27.50 | 0.00 | - | 100 | 698 | 23.79% |
| RUT251219P01500000 | 2024-05-02 9:40AM EDT | 1,500.00 | 38.10 | 28.00 | 31.50 | 0.00 | - | 12 | 3,624 | 22.99% |
| RUT251219P01550000 | 2024-05-09 4:00PM EDT | 1,550.00 | 35.62 | 32.40 | 36.20 | 0.00 | - | 1 | 1,441 | 22.24% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 1,600.00 | 46.90 | 37.50 | 41.70 | 0.00 | - | 1 | 1,872 | 21.54% |
| RUT251219P01650000 | 2024-05-17 12:20PM EDT | 1,650.00 | 45.52 | 43.70 | 48.00 | -3.98 | -8.04% | 410 | 1,596 | 20.85% |
| RUT251219P01700000 | 2024-05-17 12:20PM EDT | 1,700.00 | 52.81 | 50.70 | 55.10 | +0.81 | +1.56% | 4 | 3,263 | 20.16% |
| RUT251219P01750000 | 2024-05-17 12:20PM EDT | 1,750.00 | 60.78 | 58.50 | 63.30 | -29.32 | -32.54% | 42 | 1,752 | 19.50% |
| RUT251219P01800000 | 2024-05-15 3:43PM EDT | 1,800.00 | 71.31 | 67.60 | 72.60 | 0.00 | - | 47 | 1,667 | 18.84% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 1,850.00 | 80.30 | 77.80 | 83.00 | -5.40 | -6.30% | 250 | 1,350 | 18.18% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 1,900.00 | 92.10 | 89.30 | 94.60 | -10.15 | -9.93% | 125 | 3,073 | 17.50% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 1,950.00 | 105.81 | 102.20 | 109.40 | -8.90 | -7.76% | 90 | 1,050 | 17.00% |
| RUT251219P02000000 | 2024-05-17 12:20PM EDT | 2,000.00 | 119.72 | 116.60 | 122.50 | +2.62 | +2.24% | 1,230 | 6,860 | 16.15% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2,050.00 | 135.39 | 132.60 | 138.60 | -13.95 | -9.34% | 50 | 331 | 15.42% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2,100.00 | 175.64 | 150.30 | 156.20 | 0.00 | - | 29 | 620 | 14.63% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2,150.00 | 214.00 | 169.50 | 175.70 | 0.00 | - | 1 | 3,475 | 13.79% |
| RUT251219P02200000 | 2024-05-17 12:20PM EDT | 2,200.00 | 193.16 | 189.80 | 196.40 | -37.55 | -16.28% | 280 | 446 | 12.81% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2,250.00 | 252.68 | 212.20 | 218.90 | 0.00 | - | 2 | 8 | 11.67% |
| RUT251219P02300000 | 2024-05-17 12:20PM EDT | 2,300.00 | 239.82 | 236.20 | 243.10 | -46.68 | -16.29% | 490 | 1,360 | 10.24% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2,350.00 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 18.97% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2,400.00 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 11.42% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2,450.00 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 19.99% |
| RUT251219P02500000 | 2024-04-19 3:17PM EDT | 2,500.00 | 462.01 | 350.40 | 357.70 | 0.00 | - | 1 | 413 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2,550.00 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 30.09% |
| RUT251219P02600000 | 2023-10-20 9:45AM EDT | 2,600.00 | 707.05 | 629.40 | 634.90 | 0.00 | - | 1 | 8 | 27.51% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2,650.00 | 544.06 | 451.50 | 464.30 | 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 | 38.05% |
| RUT251219P02750000 | 2024-03-20 9:50AM EDT | 2,750.00 | 586.10 | 641.10 | 657.90 | 0.00 | - | 3 | 7 | 11.46% |
| RUT251219P02800000 | 2024-04-26 10:02AM EDT | 2,800.00 | 643.27 | 567.10 | 579.50 | 0.00 | - | 3 | 3 | 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.