Chicago Options - Delayed Quote USD
Russell 2000 (^RUT)
2,094.69
+10.89
+(0.52%)
At close: May 15 at 4:30:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT250516C01500000 | 4/9/2025 3:06 PM | 1500 | 406.55 | 518.60 | 531.20 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT250516C01530000 | 4/23/2025 12:57 PM | 1530 | 402.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT250516C01540000 | 4/23/2025 12:57 PM | 1540 | 392.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT250516C01550000 | 4/9/2025 3:30 PM | 1550 | 381.26 | 468.70 | 481.30 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250516C01580000 | 4/11/2025 1:30 PM | 1580 | 281.25 | 525.20 | 531.90 | 0.00 | 0.00% | - | 1 | 388.09% |
| RUT250516C01600000 | 4/10/2025 12:40 PM | 1600 | 251.07 | 418.90 | 431.40 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| RUT250516C01610000 | 4/11/2025 2:27 PM | 1610 | 262.30 | 495.40 | 502.60 | 0.00 | 0.00% | - | 1 | 370.57% |
| RUT250516C01620000 | 4/22/2025 1:08 PM | 1620 | 279.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250516C01630000 | 4/9/2025 1:11 PM | 1630 | 186.46 | 388.90 | 401.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250516C01640000 | 4/10/2025 2:23 PM | 1640 | 239.89 | 379.00 | 391.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUTW250516C01650000 | 4/23/2025 11:25 AM | 1650 | 298.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT250516C01660000 | 4/22/2025 1:08 PM | 1660 | 242.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 0.00% |
| RUT250516C01670000 | 5/9/2025 4:00 PM | 1670 | 353.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| RUT250516C01680000 | 4/11/2025 12:23 PM | 1680 | 187.64 | 425.10 | 431.60 | 0.00 | 0.00% | - | 1 | 319.37% |
| RUT250516C01690000 | 4/14/2025 10:38 AM | 1690 | 217.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RUT250516C01700000 | 5/5/2025 10:09 AM | 1700 | 306.54 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,124 | 0.00% |
| RUT250516C01710000 | 4/17/2025 1:49 PM | 1710 | 192.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUT250516C01720000 | 4/11/2025 3:54 PM | 1720 | 183.40 | 385.50 | 392.80 | 0.00 | 0.00% | - | 4 | 297.60% |
| RUT250516C01730000 | 4/11/2025 3:54 PM | 1730 | 176.92 | 375.20 | 381.70 | 0.00 | 0.00% | - | 2 | 287.05% |
| RUTW250516C01740000 | 4/7/2025 11:14 AM | 1740 | 136.50 | 273.50 | 297.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250516C01745000 | 4/21/2025 2:02 PM | 1745 | 118.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250516C01750000 | 5/8/2025 3:20 PM | 1750 | 283.99 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 169 | 0.00% |
| RUT250516C01760000 | 4/22/2025 1:20 PM | 1760 | 144.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| RUT250516C01765000 | 4/21/2025 2:01 PM | 1765 | 104.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| RUT250516C01770000 | 4/22/2025 1:20 PM | 1770 | 136.79 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 20 | 0.00% |
| RUTW250516C01775000 | 4/7/2025 11:18 AM | 1775 | 119.00 | 238.60 | 262.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| RUT250516C01780000 | 4/21/2025 11:57 AM | 1780 | 101.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| RUT250516C01785000 | 4/21/2025 2:15 PM | 1785 | 93.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 5 | 0.00% |
| RUT250516C01790000 | 4/21/2025 2:20 PM | 1790 | 91.36 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| RUTW250516C01795000 | 4/7/2025 11:18 AM | 1795 | 106.10 | 218.70 | 242.70 | 0.00 | 0.00% | - | 8 | 0.00% |
| RUT250516C01800000 | 5/13/2025 3:12 PM | 1800 | 307.82 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 357 | 0.00% |
| RUTW250516C01805000 | 5/13/2025 12:20 PM | 1805 | 298.07 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| RUTW250516C01810000 | 5/9/2025 10:05 AM | 1810 | 224.83 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1 | 0.00% |
| RUTW250516C01815000 | 5/2/2025 9:30 AM | 1815 | 188.44 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RUTW250516C01820000 | 5/9/2025 9:35 AM | 1820 | 214.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 0.00% |
| RUT250516C01825000 | 4/22/2025 10:49 AM | 1825 | 84.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| RUT250516C01830000 | 5/6/2025 3:23 PM | 1830 | 161.20 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 39 | 0.00% |
| RUTW250516C01835000 | 5/13/2025 12:20 PM | 1835 | 268.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| RUT250516C01840000 | 5/2/2025 1:11 PM | 1840 | 186.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 31 | 0.00% |
| RUT250516C01845000 | 4/25/2025 10:23 AM | 1845 | 115.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| RUTW250516C01850000 | 4/10/2025 2:27 PM | 1850 | 89.20 | 168.10 | 184.10 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT250516C01855000 | 4/25/2025 10:41 AM | 1855 | 110.54 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| RUT250516C01860000 | 5/14/2025 2:35 PM | 1860 | 228.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| RUT250516C01865000 | 5/15/2025 3:42 PM | 1865 | 229.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1,364 | 8,371 | 0.00% |
| RUTW250516C01870000 | 5/8/2025 11:50 AM | 1870 | 166.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUTW250516C01875000 | 5/12/2025 3:00 PM | 1875 | 217.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| RUTW250516C01880000 | 4/23/2025 3:20 PM | 1880 | 82.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 26 | 0.00% |
| RUTW250516C01885000 | 4/21/2025 3:19 PM | 1885 | 44.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUTW250516C01890000 | 5/8/2025 11:50 AM | 1890 | 148.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| RUTW250516C01895000 | 4/21/2025 3:19 PM | 1895 | 39.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUTW250516C01900000 | 5/9/2025 12:20 PM | 1900 | 121.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 28 | 0.00% |
| RUT250516C01905000 | 5/6/2025 3:42 PM | 1905 | 95.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| RUT250516C01910000 | 5/2/2025 3:26 PM | 1910 | 123.48 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 20 | 0.00% |
| RUT250516C01915000 | 5/7/2025 10:52 AM | 1915 | 87.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 40 | 0.00% |
| RUT250516C01920000 | 5/6/2025 10:42 AM | 1920 | 85.41 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 55 | 0.00% |
| RUT250516C01925000 | 5/1/2025 10:01 AM | 1925 | 75.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 0.00% |
| RUT250516C01930000 | 5/2/2025 3:26 PM | 1930 | 106.02 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 31 | 0.00% |
| RUTW250516C01935000 | 4/23/2025 10:03 AM | 1935 | 74.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| RUTW250516C01940000 | 5/14/2025 10:35 AM | 1940 | 150.73 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 34 | 0.00% |
| RUTW250516C01945000 | 4/23/2025 9:44 AM | 1945 | 71.36 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 42 | 0.00% |
| RUT250516C01950000 | 5/14/2025 1:10 PM | 1950 | 138.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 205 | 0.00% |
| RUT250516C01955000 | 5/12/2025 2:49 PM | 1955 | 139.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 89 | 0.00% |
| RUT250516C01960000 | 5/14/2025 1:50 PM | 1960 | 129.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,008 | 0.00% |
| RUTW250516C01965000 | 5/12/2025 1:02 PM | 1965 | 129.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| RUTW250516C01970000 | 5/14/2025 9:32 AM | 1970 | 128.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 0.00% |
| RUT250516C01975000 | 5/15/2025 11:14 AM | 1975 | 109.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 110 | 0.00% |
| RUTW250516C01980000 | 5/15/2025 3:59 PM | 1980 | 114.29 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| RUTW250516C01985000 | 5/15/2025 12:33 PM | 1985 | 102.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 65 | 0.00% |
| RUT250516C01990000 | 5/13/2025 10:49 AM | 1990 | 109.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 99 | 0.00% |
| RUT250516C01995000 | 5/9/2025 10:43 AM | 1995 | 43.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 84 | 0.00% |
| RUTW250516C02000000 | 5/15/2025 3:59 PM | 2000 | 94.84 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 93 | 0.00% |
| RUTW250516C02005000 | 5/9/2025 12:15 PM | 2005 | 36.75 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 51 | 0.00% |
| RUTW250516C02010000 | 5/13/2025 11:48 AM | 2010 | 98.41 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 72 | 0.00% |
| RUTW250516C02015000 | 5/13/2025 11:48 AM | 2015 | 93.51 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 33 | 0.00% |
| RUTW250516C02020000 | 5/13/2025 3:16 PM | 2020 | 90.51 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 36 | 0.00% |
| RUT250516C02025000 | 5/14/2025 10:33 AM | 2025 | 69.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 457 | 0.00% |
| RUT250516C02030000 | 5/13/2025 11:35 AM | 2030 | 76.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,304 | 0.00% |
| RUTW250516C02035000 | 5/14/2025 12:46 PM | 2035 | 54.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 0.00% |
| RUT250516C02040000 | 5/15/2025 12:31 PM | 2040 | 47.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 647 | 0.00% |
| RUTW250516C02045000 | 5/15/2025 11:00 AM | 2045 | 34.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 0.00% |
| RUT250516C02050000 | 5/15/2025 3:25 PM | 2050 | 43.59 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 756 | 0.00% |
| RUTW250516C02055000 | 5/15/2025 1:56 PM | 2055 | 37.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 49 | 0.00% |
| RUT250516C02060000 | 5/15/2025 10:47 AM | 2060 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 136 | 0.00% |
| RUT250516C02065000 | 5/15/2025 11:12 AM | 2065 | 19.51 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 473 | 0.00% |
| RUTW250516C02070000 | 5/14/2025 3:48 PM | 2070 | 23.15 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 84 | 0.00% |
| RUT250516C02075000 | 5/15/2025 3:45 PM | 2075 | 20.12 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 193 | 0.00% |
| RUTW250516C02080000 | 5/15/2025 3:53 PM | 2080 | 18.95 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 95 | 0.00% |
| RUT250516C02085000 | 5/15/2025 3:43 PM | 2085 | 12.33 | 0.00 | 0.00 | 0.00 | 0.00% | 178 | 322 | 0.00% |
| RUTW250516C02090000 | 5/15/2025 3:08 PM | 2090 | 10.57 | 0.00 | 0.00 | 0.00 | 0.00% | 111 | 105 | 0.00% |
| RUT250516C02095000 | 5/15/2025 3:37 PM | 2095 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 226 | 225 | 0.10% |
| RUT250516C02100000 | 5/15/2025 4:13 PM | 2100 | 6.86 | 0.00 | 0.00 | 0.00 | 0.00% | 2,104 | 2,811 | 1.56% |
| RUT250516C02105000 | 5/15/2025 4:07 PM | 2105 | 4.68 | 0.00 | 0.00 | 0.00 | 0.00% | 186 | 170 | 1.56% |
| RUTW250516C02110000 | 5/15/2025 4:04 PM | 2110 | 4.91 | 0.00 | 0.00 | 0.00 | 0.00% | 319 | 980 | 3.13% |
| RUTW250516C02115000 | 5/15/2025 4:14 PM | 2115 | 3.36 | 0.00 | 0.00 | 0.00 | 0.00% | 203 | 197 | 3.13% |
| RUT250516C02120000 | 5/15/2025 4:13 PM | 2120 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 143 | 6.25% |
| RUT250516C02125000 | 5/15/2025 3:56 PM | 2125 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 154 | 6.25% |
| RUTW250516C02130000 | 5/15/2025 4:08 PM | 2130 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 78 | 6.25% |
| RUTW250516C02135000 | 5/15/2025 4:08 PM | 2135 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 69 | 6.25% |
| RUT250516C02140000 | 5/15/2025 3:38 PM | 2140 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 198 | 6.25% |
| RUT250516C02145000 | 5/15/2025 2:20 PM | 2145 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 34 | 12.50% |
| RUTW250516C02150000 | 5/15/2025 2:47 PM | 2150 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 67 | 12.50% |
| RUTW250516C02155000 | 5/14/2025 12:57 PM | 2155 | 0.94 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 58 | 12.50% |
| RUT250516C02160000 | 5/15/2025 9:49 AM | 2160 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 75 | 12.50% |
| RUTW250516C02165000 | 5/15/2025 3:17 PM | 2165 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 208 | 12.50% |
| RUT250516C02170000 | 5/15/2025 3:11 PM | 2170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 406 | 12.50% |
| RUTW250516C02175000 | 5/15/2025 2:47 PM | 2175 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 48 | 12.50% |
| RUT250516C02180000 | 5/15/2025 3:50 PM | 2180 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 256 | 12.50% |
| RUT250516C02185000 | 5/15/2025 9:40 AM | 2185 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 108 | 12.50% |
| RUT250516C02190000 | 5/13/2025 3:59 PM | 2190 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 211 | 12.50% |
| RUTW250516C02195000 | 5/15/2025 3:26 PM | 2195 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 63 | 12.50% |
| RUTW250516C02200000 | 5/15/2025 10:19 AM | 2200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 119 | 25.00% |
| RUTW250516C02205000 | 5/12/2025 3:27 PM | 2205 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 72 | 25.00% |
| RUT250516C02210000 | 5/12/2025 3:14 PM | 2210 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 723 | 25.00% |
| RUT250516C02215000 | 5/8/2025 11:59 AM | 2215 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 44 | 25.00% |
| RUT250516C02220000 | 5/9/2025 10:18 AM | 2220 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 385 | 25.00% |
| RUTW250516C02225000 | 5/9/2025 2:32 PM | 2225 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 27 | 25.00% |
| RUTW250516C02230000 | 5/15/2025 3:56 PM | 2230 | 0.05 | 0.75 | 0.00 | 0.00 | 0.00% | 9 | 9 | 56.08% |
| RUT250516C02235000 | 4/30/2025 3:13 PM | 2235 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 203 | 25.00% |
| RUT250516C02240000 | 5/12/2025 10:07 AM | 2240 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 284 | 25.00% |
| RUT250516C02245000 | 5/7/2025 1:22 PM | 2245 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 25.00% |
| RUTW250516C02250000 | 5/12/2025 12:59 PM | 2250 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 25.00% |
| RUT250516C02255000 | 5/15/2025 1:57 PM | 2255 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 71 | 25.00% |
| RUT250516C02260000 | 4/30/2025 10:23 AM | 2260 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 231 | 25.00% |
| RUT250516C02265000 | 4/23/2025 10:22 AM | 2265 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 26 | 25.00% |
| RUTW250516C02270000 | 4/8/2025 12:19 PM | 2270 | 1.25 | 0.20 | 0.70 | 0.00 | 0.00% | 1 | 3 | 71.24% |
| RUT250516C02275000 | 5/12/2025 2:53 PM | 2275 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 81 | 25.00% |
| RUTW250516C02280000 | 5/8/2025 2:32 PM | 2280 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 17 | 25.00% |
| RUTW250516C02285000 | 5/12/2025 9:54 AM | 2285 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| RUT250516C02290000 | 4/14/2025 11:59 AM | 2290 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RUT250516C02295000 | 4/4/2025 1:12 PM | 2295 | 1.34 | 0.35 | 0.60 | 0.00 | 0.00% | 2 | 20 | 80.03% |
| RUT250516C02300000 | 5/15/2025 9:35 AM | 2300 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 724 | 25.00% |
| RUT250516C02305000 | 5/13/2025 3:54 PM | 2305 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 217 | 25.00% |
| RUTW250516C02310000 | 5/2/2025 9:51 AM | 2310 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RUTW250516C02315000 | 5/8/2025 2:54 PM | 2315 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 15 | 50.00% |
| RUT250516C02320000 | 4/16/2025 10:38 AM | 2320 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 97 | 50.00% |
| RUT250516C02325000 | 4/17/2025 12:39 PM | 2325 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 24 | 50.00% |
| RUT250516C02330000 | 4/7/2025 9:52 AM | 2330 | 1.34 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 447 | 84.08% |
| RUT250516C02335000 | 4/22/2025 10:27 AM | 2335 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 50.00% |
| RUT250516C02340000 | 5/6/2025 2:16 PM | 2340 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 923 | 50.00% |
| RUTW250516C02345000 | 5/12/2025 3:55 PM | 2345 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 22 | 50.00% |
| RUTW250516C02350000 | 4/23/2025 10:36 AM | 2350 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 50.00% |
| RUT250516C02355000 | 4/9/2025 2:33 PM | 2355 | 0.81 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 6 | 90.33% |
| RUT250516C02360000 | 4/8/2025 12:12 PM | 2360 | 0.81 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 10 | 91.70% |
| RUT250516C02365000 | 3/31/2025 10:07 AM | 2365 | 1.44 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RUT250516C02370000 | 4/29/2025 11:17 AM | 2370 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 50.00% |
| RUT250516C02375000 | 4/4/2025 9:42 AM | 2375 | 0.95 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 2 | 99.32% |
| RUT250516C02380000 | 5/2/2025 2:55 PM | 2380 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 50.00% |
| RUT250516C02385000 | 3/27/2025 9:41 AM | 2385 | 2.05 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 11 | 160.96% |
| RUT250516C02390000 | 4/14/2025 11:57 AM | 2390 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RUT250516C02395000 | 3/21/2025 9:41 AM | 2395 | 2.38 | 0.20 | 0.60 | 0.00 | 0.00% | 1 | 26 | 108.79% |
| RUT250516C02400000 | 4/28/2025 10:41 AM | 2400 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 66 | 50.00% |
| RUT250516C02405000 | 5/8/2025 1:00 PM | 2405 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 45 | 50.00% |
| RUT250516C02410000 | 4/14/2025 11:57 AM | 2410 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RUT250516C02415000 | 5/8/2025 1:00 PM | 2415 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 27 | 50.00% |
| RUT250516C02420000 | 4/16/2025 10:38 AM | 2420 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 55 | 50.00% |
| RUT250516C02425000 | 5/8/2025 10:01 AM | 2425 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 43 | 50.00% |
| RUTW250516C02430000 | 4/9/2025 1:55 PM | 2430 | 0.20 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 1 | 108.20% |
| RUT250516C02435000 | 4/4/2025 2:47 PM | 2435 | 0.77 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 2 | 113.97% |
| RUTW250516C02440000 | 4/8/2025 1:38 PM | 2440 | 0.65 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 1 | 110.94% |
| RUT250516C02445000 | 4/25/2025 10:14 AM | 2445 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| RUTW250516C02450000 | 5/12/2025 9:40 AM | 2450 | 0.08 | - | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RUT250516C02455000 | 2/21/2025 12:57 PM | 2455 | 13.70 | 1.00 | 1.60 | 0.00 | 0.00% | 10 | 10 | 147.90% |
| RUT250516C02460000 | 3/4/2025 12:39 PM | 2460 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RUT250516C02465000 | 3/26/2025 9:54 AM | 2465 | 1.38 | 0.05 | 10.00 | 0.00 | 0.00% | 1 | 102 | 191.72% |
| RUTW250516C02470000 | 4/24/2025 11:52 AM | 2470 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| RUT250516C02475000 | 3/10/2025 11:50 AM | 2475 | 2.67 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 1 | 136.13% |
| RUT250516C02480000 | 4/10/2025 2:39 PM | 2480 | 0.25 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 4 | 119.34% |
| RUT250516C02485000 | 3/12/2025 10:57 AM | 2485 | 1.71 | 0.00 | 1.05 | 0.00 | 0.00% | 1 | 10 | 138.97% |
| RUT250516C02490000 | 4/9/2025 11:22 AM | 2490 | 0.43 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 12 | 121.88% |
| RUTW250516C02500000 | 5/8/2025 12:15 PM | 2500 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 50.00% |
| RUT250516C02510000 | 3/25/2025 12:26 PM | 2510 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RUT250516C02515000 | 3/3/2025 2:57 PM | 2515 | 2.92 | 0.35 | 1.25 | 0.00 | 0.00% | 1 | 2 | 155.57% |
| RUT250516C02520000 | 4/22/2025 11:46 AM | 2520 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| RUT250516C02525000 | 3/28/2025 3:50 PM | 2525 | 0.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RUT250516C02530000 | 3/11/2025 9:30 AM | 2530 | 1.46 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 150.59% |
| RUT250516C02545000 | 3/21/2025 12:20 PM | 2545 | 0.84 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 49 | 137.70% |
| RUT250516C02550000 | 5/6/2025 4:02 PM | 2550 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 19 | 50.00% |
| RUT250516C02585000 | 3/4/2025 12:39 PM | 2585 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RUT250516C02595000 | 3/3/2025 2:57 PM | 2595 | 1.45 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 1 | 169.92% |
| RUT250516C02600000 | 4/25/2025 2:23 PM | 2600 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 49 | 50.00% |
| RUT250516C02610000 | 4/3/2025 11:47 AM | 2610 | 0.37 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 151.17% |
| RUTW250516C02615000 | 4/3/2025 10:42 AM | 2615 | 0.42 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 152.34% |
| RUT250516C02650000 | 4/29/2025 12:33 PM | 2650 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 50.00% |
| RUT250516C02700000 | 3/27/2025 12:05 PM | 2700 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 240.06% |
| RUT250516C02750000 | 4/3/2025 3:38 PM | 2750 | 0.20 | 0.00 | 0.25 | 0.00 | 0.00% | 51 | 61 | 179.69% |
| RUT250516C02800000 | 4/10/2025 10:25 AM | 2800 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 190.23% |
| RUT250516C02900000 | 3/31/2025 3:54 PM | 2900 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| RUT250516C02950000 | 4/1/2025 11:04 AM | 2950 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 26 | 211.33% |
| RUT250516C03000000 | 4/7/2025 4:08 PM | 3000 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 5 | 15 | 230.47% |
| RUT250516C03100000 | 3/21/2025 10:11 AM | 3100 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 145 | 244.53% |
| RUT250516C03200000 | 3/12/2025 10:53 AM | 3200 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | - | 10 | 293.75% |
| RUT250516C03300000 | 3/11/2025 1:02 PM | 3300 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | - | 30 | 312.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW250516P01150000 | 5/12/2025 9:41 AM | 1150 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 14 | 50.00% |
| RUTW250516P01200000 | 5/14/2025 9:47 AM | 1200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 36 | 50.00% |
| RUTW250516P01250000 | 4/16/2025 9:44 AM | 1250 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 61 | 50.00% |
| RUT250516P01300000 | 5/2/2025 9:53 AM | 1300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 179 | 50.00% |
| RUTW250516P01350000 | 5/2/2025 9:53 AM | 1350 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 20 | 50.00% |
| RUT250516P01400000 | 5/5/2025 10:34 AM | 1400 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 224 | 50.00% |
| RUTW250516P01450000 | 5/13/2025 10:28 AM | 1450 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 50.00% |
| RUTW250516P01500000 | 5/13/2025 1:04 PM | 1500 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 50.00% |
| RUT250516P01510000 | 5/12/2025 12:35 PM | 1510 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 203 | 50.00% |
| RUT250516P01520000 | 5/5/2025 3:58 PM | 1520 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 207 | 50.00% |
| RUT250516P01530000 | 5/5/2025 10:33 AM | 1530 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 316 | 50.00% |
| RUT250516P01540000 | 5/7/2025 12:56 PM | 1540 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 225 | 50.00% |
| RUT250516P01550000 | 5/15/2025 1:50 PM | 1550 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 642 | 50.00% |
| RUT250516P01560000 | 5/13/2025 4:01 PM | 1560 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 250 | 50.00% |
| RUT250516P01570000 | 5/13/2025 4:01 PM | 1570 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 216 | 50.00% |
| RUT250516P01580000 | 5/9/2025 2:21 PM | 1580 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 2,148 | 50.00% |
| RUT250516P01590000 | 5/9/2025 2:23 PM | 1590 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 248 | 50.00% |
| RUT250516P01600000 | 5/9/2025 3:00 PM | 1600 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 950 | 50.00% |
| RUT250516P01605000 | 5/15/2025 3:42 PM | 1605 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 96 | 50.00% |
| RUT250516P01610000 | 4/24/2025 3:11 PM | 1610 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 157 | 50.00% |
| RUT250516P01615000 | 4/22/2025 1:59 PM | 1615 | 6.62 | 0.00 | 0.00 | 0.00 | 0.00% | - | 14 | 50.00% |
| RUT250516P01620000 | 5/9/2025 1:43 PM | 1620 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 203 | 50.00% |
| RUT250516P01625000 | 5/15/2025 3:42 PM | 1625 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 307 | 50.00% |
| RUT250516P01630000 | 5/9/2025 1:59 PM | 1630 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 223 | 50.00% |
| RUT250516P01635000 | 5/8/2025 3:49 PM | 1635 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 109 | 50.00% |
| RUT250516P01640000 | 5/15/2025 9:31 AM | 1640 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 89 | 50.00% |
| RUT250516P01645000 | 5/14/2025 12:16 PM | 1645 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 60 | 50.00% |
| RUTW250516P01650000 | 5/7/2025 4:00 PM | 1650 | 0.96 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 48 | 50.00% |
| RUT250516P01655000 | 5/9/2025 1:57 PM | 1655 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 88 | 50.00% |
| RUT250516P01660000 | 5/9/2025 3:32 PM | 1660 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 168 | 50.00% |
| RUT250516P01665000 | 5/12/2025 3:36 PM | 1665 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 74 | 50.00% |
| RUT250516P01670000 | 5/9/2025 3:45 PM | 1670 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 285 | 50.00% |
| RUT250516P01675000 | 5/12/2025 3:28 PM | 1675 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 395 | 50.00% |
| RUT250516P01680000 | 5/8/2025 10:03 AM | 1680 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 425 | 50.00% |
| RUT250516P01685000 | 5/9/2025 3:33 PM | 1685 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 280 | 50.00% |
| RUT250516P01690000 | 5/9/2025 3:34 PM | 1690 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 452 | 50.00% |
| RUT250516P01695000 | 4/25/2025 9:52 AM | 1695 | 5.26 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 38 | 50.00% |
| RUT250516P01700000 | 5/9/2025 11:45 AM | 1700 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,182 | 50.00% |
| RUTW250516P01705000 | 4/24/2025 1:48 PM | 1705 | 5.87 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 41 | 50.00% |
| RUT250516P01710000 | 5/12/2025 10:12 AM | 1710 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 94 | 50.00% |
| RUTW250516P01715000 | 4/28/2025 2:21 PM | 1715 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 50 | 50.00% |
| RUT250516P01720000 | 5/9/2025 3:32 PM | 1720 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 228 | 50.00% |
| RUT250516P01725000 | 5/9/2025 3:27 PM | 1725 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 152 | 50.00% |
| RUT250516P01730000 | 5/9/2025 1:25 PM | 1730 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 1,377 | 50.00% |
| RUT250516P01735000 | 5/9/2025 1:41 PM | 1735 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 80 | 50.00% |
| RUTW250516P01740000 | 5/5/2025 3:17 PM | 1740 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 121 | 50.00% |
| RUTW250516P01745000 | 4/21/2025 3:26 PM | 1745 | 34.44 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 50.00% |
| RUT250516P01750000 | 5/14/2025 10:22 AM | 1750 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 3,075 | 50.00% |
| RUT250516P01755000 | 5/9/2025 2:50 PM | 1755 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 99 | 50.00% |
| RUTW250516P01760000 | 5/7/2025 2:46 PM | 1760 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 80 | 50.00% |
| RUTW250516P01765000 | 5/5/2025 2:48 PM | 1765 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 27 | 50.00% |
| RUT250516P01770000 | 5/9/2025 3:03 PM | 1770 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 1,001 | 50.00% |
| RUT250516P01775000 | 5/7/2025 2:46 PM | 1775 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 128 | 50.00% |
| RUTW250516P01780000 | 5/9/2025 11:02 AM | 1780 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 52 | 50.00% |
| RUTW250516P01785000 | 5/2/2025 9:32 AM | 1785 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 33 | 50.00% |
| RUT250516P01790000 | 5/9/2025 3:03 PM | 1790 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 270 | 50.00% |
| RUTW250516P01795000 | 5/9/2025 12:12 PM | 1795 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 50.00% |
| RUTW250516P01800000 | 5/9/2025 11:02 AM | 1800 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 149 | 50.00% |
| RUT250516P01805000 | 5/7/2025 2:46 PM | 1805 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 100 | 50.00% |
| RUTW250516P01810000 | 5/5/2025 2:48 PM | 1810 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 70 | 50.00% |
| RUT250516P01815000 | 5/9/2025 3:09 PM | 1815 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 67 | 50.00% |
| RUTW250516P01820000 | 5/14/2025 3:56 PM | 1820 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 135 | 50.00% |
| RUT250516P01825000 | 5/9/2025 3:08 PM | 1825 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 547 | 50.00% |
| RUTW250516P01830000 | 5/9/2025 10:34 AM | 1830 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 90 | 50.00% |
| RUT250516P01835000 | 5/9/2025 3:08 PM | 1835 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 104 | 50.00% |
| RUT250516P01840000 | 5/9/2025 3:07 PM | 1840 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 103 | 50.00% |
| RUTW250516P01845000 | 5/9/2025 10:51 AM | 1845 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 37 | 50.00% |
| RUT250516P01850000 | 5/13/2025 1:59 PM | 1850 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,067 | 50.00% |
| RUT250516P01855000 | 5/9/2025 3:07 PM | 1855 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 109 | 50.00% |
| RUT250516P01860000 | 5/12/2025 2:44 PM | 1860 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 216 | 50.00% |
| RUT250516P01865000 | 5/15/2025 3:42 PM | 1865 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 397 | 50.00% |
| RUT250516P01870000 | 5/12/2025 3:12 PM | 1870 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 1,038 | 50.00% |
| RUT250516P01875000 | 5/12/2025 3:28 PM | 1875 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 208 | 50.00% |
| RUTW250516P01880000 | 5/13/2025 3:07 PM | 1880 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 50.00% |
| RUT250516P01885000 | 5/9/2025 2:54 PM | 1885 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 80 | 50.00% |
| RUTW250516P01890000 | 5/12/2025 12:31 PM | 1890 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 882 | 50.00% |
| RUTW250516P01895000 | 5/14/2025 2:43 PM | 1895 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 50.00% |
| RUT250516P01900000 | 5/13/2025 11:37 AM | 1900 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,631 | 25.00% |
| RUT250516P01905000 | 5/12/2025 10:45 AM | 1905 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 30 | 25.00% |
| RUTW250516P01910000 | 5/14/2025 1:10 PM | 1910 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 97 | 25.00% |
| RUT250516P01915000 | 5/12/2025 11:27 AM | 1915 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 204 | 165 | 25.00% |
| RUTW250516P01920000 | 5/15/2025 10:57 AM | 1920 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 92 | 25.00% |
| RUTW250516P01925000 | 5/15/2025 1:02 PM | 1925 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 65 | 25.00% |
| RUTW250516P01930000 | 5/14/2025 3:30 PM | 1930 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 300 | 25.00% |
| RUTW250516P01935000 | 5/15/2025 12:30 PM | 1935 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 90 | 25.00% |
| RUTW250516P01940000 | 5/15/2025 10:29 AM | 1940 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 99 | 25.00% |
| RUTW250516P01945000 | 5/15/2025 12:30 PM | 1945 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 100 | 25.00% |
| RUT250516P01950000 | 5/15/2025 9:46 AM | 1950 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,011 | 25.00% |
| RUTW250516P01955000 | 5/13/2025 10:59 AM | 1955 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 75 | 25.00% |
| RUTW250516P01960000 | 5/15/2025 3:26 PM | 1960 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 291 | 25.00% |
| RUT250516P01965000 | 5/14/2025 3:29 PM | 1965 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 98 | 25.00% |
| RUTW250516P01970000 | 5/15/2025 1:28 PM | 1970 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 58 | 25.00% |
| RUT250516P01975000 | 5/15/2025 12:38 PM | 1975 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 101 | 25.00% |
| RUTW250516P01980000 | 5/15/2025 3:43 PM | 1980 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 64 | 25.00% |
| RUT250516P01985000 | 5/12/2025 9:32 AM | 1985 | 1.34 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 253 | 25.00% |
| RUTW250516P01990000 | 5/15/2025 3:35 PM | 1990 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 286 | 25.00% |
| RUT250516P01995000 | 5/15/2025 9:30 AM | 1995 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 144 | 25.00% |
| RUTW250516P02000000 | 5/15/2025 9:46 AM | 2000 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 89 | 12.50% |
| RUTW250516P02005000 | 5/15/2025 1:03 PM | 2005 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 12.50% |
| RUTW250516P02010000 | 5/15/2025 3:09 PM | 2010 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 284 | 12.50% |
| RUTW250516P02015000 | 5/15/2025 2:45 PM | 2015 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 78 | 79 | 12.50% |
| RUT250516P02020000 | 5/15/2025 2:24 PM | 2020 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 318 | 12.50% |
| RUTW250516P02025000 | 5/15/2025 2:49 PM | 2025 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 46 | 12.50% |
| RUT250516P02030000 | 5/15/2025 3:11 PM | 2030 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 720 | 12.50% |
| RUTW250516P02035000 | 5/15/2025 3:59 PM | 2035 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 54 | 12.50% |
| RUTW250516P02040000 | 5/15/2025 3:59 PM | 2040 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 42 | 12.50% |
| RUTW250516P02045000 | 5/15/2025 4:00 PM | 2045 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 316 | 236 | 12.50% |
| RUT250516P02050000 | 5/15/2025 1:59 PM | 2050 | 0.33 | 0.00 | 0.00 | 0.00 | 0.00% | 169 | 685 | 6.25% |
| RUT250516P02055000 | 5/15/2025 4:02 PM | 2055 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 151 | 168 | 6.25% |
| RUTW250516P02060000 | 5/15/2025 4:08 PM | 2060 | 0.97 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 109 | 6.25% |
| RUTW250516P02065000 | 5/15/2025 3:59 PM | 2065 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 61 | 71 | 6.25% |
| RUT250516P02070000 | 5/15/2025 4:13 PM | 2070 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 149 | 240 | 6.25% |
| RUT250516P02075000 | 5/15/2025 4:13 PM | 2075 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 198 | 3.13% |
| RUTW250516P02080000 | 5/15/2025 4:08 PM | 2080 | 3.46 | 0.00 | 0.00 | 0.00 | 0.00% | 67 | 153 | 3.13% |
| RUTW250516P02085000 | 5/15/2025 3:30 PM | 2085 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 280 | 234 | 1.56% |
| RUT250516P02090000 | 5/15/2025 3:03 PM | 2090 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 87 | 161 | 0.78% |
| RUT250516P02095000 | 5/15/2025 3:33 PM | 2095 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 76 | 68 | 0.00% |
| RUTW250516P02100000 | 5/15/2025 3:59 PM | 2100 | 12.78 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 71 | 0.00% |
| RUTW250516P02105000 | 5/15/2025 11:21 AM | 2105 | 24.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 25 | 0.00% |
| RUTW250516P02110000 | 5/14/2025 3:56 PM | 2110 | 29.98 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 14 | 0.00% |
| RUTW250516P02115000 | 5/14/2025 9:30 AM | 2115 | 28.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUT250516P02120000 | 5/12/2025 11:28 AM | 2120 | 46.12 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 70 | 0.00% |
| RUT250516P02125000 | 4/25/2025 11:26 AM | 2125 | 180.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| RUT250516P02130000 | 5/15/2025 9:30 AM | 2130 | 50.51 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 61 | 0.00% |
| RUT250516P02135000 | 5/13/2025 11:44 AM | 2135 | 34.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| RUTW250516P02140000 | 5/12/2025 10:01 AM | 2140 | 48.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUTW250516P02145000 | 4/9/2025 9:58 AM | 2145 | 368.96 | 113.90 | 129.90 | 0.00 | 0.00% | 4 | 4 | 213.89% |
| RUTW250516P02150000 | 5/15/2025 3:07 PM | 2150 | 57.87 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 0.00% |
| RUTW250516P02155000 | 5/6/2025 12:48 PM | 2155 | 169.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 12 | 0.00% |
| RUTW250516P02160000 | 5/1/2025 9:48 AM | 2160 | 190.63 | 0.00 | 0.00 | 0.00 | 0.00% | - | 20 | 0.00% |
| RUTW250516P02165000 | 4/30/2025 9:57 AM | 2165 | 235.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 7 | 0.00% |
| RUT250516P02170000 | 5/12/2025 11:21 AM | 2170 | 92.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 58 | 0.00% |
| RUTW250516P02175000 | 4/30/2025 12:48 PM | 2175 | 222.30 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 14 | 0.00% |
| RUTW250516P02180000 | 5/12/2025 10:01 AM | 2180 | 82.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUT250516P02185000 | 3/13/2025 11:36 AM | 2185 | 192.30 | 311.90 | 331.90 | 0.00 | 0.00% | 1 | 42 | 616.82% |
| RUT250516P02190000 | 5/12/2025 11:34 AM | 2190 | 109.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 39 | 0.00% |
| RUT250516P02195000 | 4/4/2025 9:46 AM | 2195 | 359.92 | 173.60 | 185.00 | 0.00 | 0.00% | 10 | 27 | 274.19% |
| RUT250516P02200000 | 5/15/2025 3:56 PM | 2200 | 105.90 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 605 | 0.00% |
| RUTW250516P02205000 | 5/6/2025 2:06 PM | 2205 | 225.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 38 | 0.00% |
| RUT250516P02210000 | 4/23/2025 3:30 PM | 2210 | 291.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 51 | 0.00% |
| RUT250516P02215000 | 3/13/2025 11:36 AM | 2215 | 216.50 | 341.20 | 360.70 | 0.00 | 0.00% | 1 | 50 | 640.51% |
| RUTW250516P02220000 | 4/4/2025 10:04 AM | 2220 | 379.97 | 196.00 | 211.00 | 0.00 | 0.00% | 1 | 1 | 292.17% |
| RUT250516P02225000 | 3/31/2025 11:11 AM | 2225 | 218.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| RUTW250516P02230000 | 4/25/2025 10:03 AM | 2230 | 288.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RUT250516P02235000 | 3/3/2025 3:32 PM | 2235 | 153.97 | 161.10 | 177.10 | 0.00 | 0.00% | 6 | 6 | 177.45% |
| RUT250516P02240000 | 5/15/2025 12:59 PM | 2240 | 151.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 16 | 0.00% |
| RUT250516P02245000 | 2/25/2025 1:18 PM | 2245 | 111.50 | 210.10 | 229.50 | 0.00 | 0.00% | - | 2 | 289.90% |
| RUTW250516P02250000 | 4/30/2025 9:31 AM | 2250 | 307.91 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RUTW250516P02255000 | 5/7/2025 2:54 PM | 2255 | 272.89 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RUT250516P02260000 | 5/12/2025 9:33 AM | 2260 | 152.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| RUT250516P02270000 | 5/9/2025 10:27 AM | 2270 | 244.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| RUTW250516P02275000 | 5/1/2025 11:32 AM | 2275 | 286.14 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 25 | 0.00% |
| RUT250516P02280000 | 5/14/2025 1:37 PM | 2280 | 193.46 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| RUT250516P02285000 | 3/31/2025 11:12 AM | 2285 | 275.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RUTW250516P02290000 | 5/1/2025 11:26 AM | 2290 | 299.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| RUTW250516P02295000 | 4/30/2025 10:14 AM | 2295 | 363.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUTW250516P02300000 | 4/21/2025 10:45 AM | 2300 | 443.81 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| RUT250516P02305000 | 4/10/2025 1:10 PM | 2305 | 491.00 | 274.00 | 286.50 | 0.00 | 0.00% | - | 1 | 332.86% |
| RUTW250516P02310000 | 5/6/2025 2:06 PM | 2310 | 329.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 38 | 0.00% |
| RUT250516P02320000 | 5/15/2025 12:58 PM | 2320 | 232.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| RUTW250516P02325000 | 5/7/2025 2:54 PM | 2325 | 342.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RUT250516P02330000 | 4/9/2025 12:49 PM | 2330 | 570.64 | 298.90 | 311.40 | 0.00 | 0.00% | 9 | 51 | 349.01% |
| RUT250516P02335000 | 4/8/2025 3:06 PM | 2335 | 557.30 | 303.90 | 316.20 | 0.00 | 0.00% | - | 1 | 351.97% |
| RUT250516P02340000 | 5/15/2025 12:21 PM | 2340 | 255.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| RUTW250516P02345000 | 4/10/2025 3:46 PM | 2345 | 523.03 | 307.80 | 331.80 | 0.00 | 0.00% | 40 | 40 | 357.68% |
| RUT250516P02350000 | 4/7/2025 9:32 AM | 2350 | 591.30 | 318.90 | 330.70 | 0.00 | 0.00% | 1 | 1 | 360.84% |
| RUT250516P02360000 | 4/14/2025 1:00 PM | 2360 | 486.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RUTW250516P02375000 | 4/30/2025 12:46 PM | 2375 | 421.20 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 41 | 0.00% |
| RUT250516P02380000 | 4/9/2025 11:06 AM | 2380 | 623.00 | 348.80 | 360.60 | 0.00 | 0.00% | 17 | 35 | 379.10% |
| RUTW250516P02385000 | 4/7/2025 1:00 PM | 2385 | 582.10 | 347.70 | 371.70 | 0.00 | 0.00% | - | 1 | 382.12% |
| RUT250516P02400000 | 3/20/2025 9:34 AM | 2400 | 322.00 | 498.90 | 518.80 | 0.00 | 0.00% | - | 1 | 717.55% |
| RUTW250516P02405000 | 4/21/2025 10:45 AM | 2405 | 548.55 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| RUTW250516P02410000 | 4/30/2025 10:14 AM | 2410 | 477.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT250516P02425000 | 3/5/2025 10:00 AM | 2425 | 327.10 | 583.80 | 603.80 | 0.00 | 0.00% | - | 1 | 872.67% |
| RUTW250516P02450000 | 4/17/2025 11:21 AM | 2450 | 573.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 41 | 0.00% |
| RUTW250516P02485000 | 4/16/2025 1:43 PM | 2485 | 617.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUT250516P02500000 | 4/24/2025 11:34 AM | 2500 | 560.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUTW250516P02540000 | 4/11/2025 11:01 AM | 2540 | 720.41 | 423.70 | 442.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT250516P02550000 | 5/12/2025 3:14 PM | 2550 | 456.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| RUTW250516P02595000 | 4/16/2025 1:43 PM | 2595 | 727.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| RUTW250516P02605000 | 4/7/2025 1:00 PM | 2605 | 800.10 | 567.30 | 591.30 | 0.00 | 0.00% | - | 1 | 500.13% |
| RUTW250516P02650000 | 4/11/2025 11:01 AM | 2650 | 829.75 | 533.60 | 552.40 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| RUT250516P02700000 | 4/9/2025 1:19 PM | 2700 | 927.00 | 668.10 | 680.40 | 0.00 | 0.00% | - | 2 | 544.89% |
| RUT250516P03100000 | 4/9/2025 1:19 PM | 3100 | 1,325.30 | 1,067.80 | 1,080.10 | 0.00 | 0.00% | - | 1 | 704.73% |
| RUT250516P03300000 | 4/9/2025 1:19 PM | 3300 | 1,524.30 | 1,268.30 | 1,279.90 | 0.00 | 0.00% | 1 | 3 | 773.14% |
| RUT250516P03400000 | 3/28/2025 10:16 AM | 3400 | 1,345.68 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
^GSPC S&P 500
5,916.93
+0.41%
^DJI Dow Jones Industrial Average
42,322.75
+0.65%
^IXIC NASDAQ Composite
19,112.32
-0.18%
^NYA NYSE COMPOSITE (DJ)
19,784.69
+0.80%
^XAX NYSE AMEX COMPOSITE INDEX
5,150.72
-0.23%
^BUK100P Cboe UK 100
866.21
+0.57%
^VIX CBOE Volatility Index
17.60
-1.29%
^FTSE FTSE 100
8,675.26
+0.48%
^GDAXI DAX P
23,856.03
+0.68%
^FCHI CAC 40
7,905.17
+0.66%
^STOXX50E EURO STOXX 50 I
5,442.97
+0.57%
^N100 Euronext 100 Index
1,600.35
+0.63%
^BFX BEL 20
4,432.27
+0.68%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,753.72
-0.00%
^HSI HANG SENG INDEX
23,345.05
-0.46%
000001.SS SSE Composite Index
3,367.46
-0.40%
399001.SZ Shenzhen Index
10,179.60
-0.07%
^STI STI Index
3,897.87
+0.15%
^AXJO S&P/ASX 200
8,343.70
+0.56%
^AORD ALL ORDINARIES
8,579.90
+0.59%
^BSESN S&P BSE SENSEX
82,330.59
-0.24%
^JKSE IDX COMPOSITE
7,106.53
+0.94%
^KLSE FTSE Bursa Malaysia KLCI
1,571.75
-0.08%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,786.79
-0.73%
^KS11 KOSPI Composite Index
2,626.87
+0.21%
^TWII TWSE Capitalization Weighted Stock Index
21,843.69
+0.52%
^GSPTSE S&P/TSX Composite index
25,897.48
+0.80%
^BVSP IBOVESPA
139,334.38
+0.66%
^MXX IPC MEXICO
57,959.72
+0.55%
^IPSA S&P IPSA
8,411.01
-0.69%
^MERV MERVAL
2,298,473.00
-0.14%
^TA125.TA TA-125
2,678.10
-0.21%
^CASE30 EGX 30 Price Return Index
31,941.20
+0.36%
^JN0U.JO Top 40 USD Net TRI Index
5,044.41
+0.01%