Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 2024-06-07 | 357.49 | 310.70 | 313.40 | 0.00 | - | 1 | 1 | 85.90% |
| RUTW240614C01750000 | 2024-05-20 2:12PM EDT | 2024-06-14 | 358.70 | 311.90 | 314.60 | 0.00 | - | - | 1 | 55.96% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 293.70 | 296.00 | 0.00 | - | 1 | 1,177 | 0.00% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 86.66% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 46.62% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 55.26% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 37.81% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 41.94% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 41.43% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 395.20 | 400.60 | 0.00 | - | 750 | 750 | 31.18% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 457.00 | 476.30 | 0.00 | - | 42 | 135 | 31.59% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01750000 | 2024-05-22 9:35AM EDT | 2024-06-04 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 99.61% |
| RUTW240605P01750000 | 2024-05-30 10:50AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 70.70% |
| RUTW240607P01750000 | 2024-06-03 10:41AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.29 | -85.29% | 10 | 34 | 52.93% |
| RUTW240614P01750000 | 2024-05-28 2:24PM EDT | 2024-06-14 | 0.63 | 0.25 | 0.40 | 0.00 | - | 14 | 21 | 39.75% |
| RUT240621P01750000 | 2024-06-03 3:42PM EDT | 2024-06-21 | 0.75 | 0.60 | 0.75 | 0.00 | - | 7 | 2,719 | 33.77% |
| RUTW240628P01750000 | 2024-05-31 3:48PM EDT | 2024-06-28 | 1.25 | 1.00 | 1.25 | 0.00 | - | 31 | 572 | 30.90% |
| RUTW240705P01750000 | 2024-05-31 9:54AM EDT | 2024-07-05 | 1.73 | 1.35 | 1.60 | 0.00 | - | 2 | 9 | 28.41% |
| RUTW240712P01750000 | 2024-06-03 1:12PM EDT | 2024-07-12 | 2.50 | 1.85 | 2.15 | -0.43 | -14.68% | 1 | 3 | 27.05% |
| RUT240719P01750000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 2.81 | 2.40 | 2.60 | 0.00 | - | 1 | 123 | 25.78% |
| RUTW240731P01750000 | 2024-06-03 3:35PM EDT | 2024-07-31 | 3.78 | 3.40 | 3.80 | -0.96 | -20.25% | 1 | 33 | 24.69% |
| RUT240816P01750000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 6.20 | 5.10 | 5.40 | 0.00 | - | 6 | 99 | 23.53% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 2024-08-30 | 6.61 | 6.50 | 7.10 | 0.00 | - | 1 | 10 | 22.97% |
| RUT240920P01750000 | 2024-05-30 10:27AM EDT | 2024-09-20 | 10.89 | 9.10 | 9.60 | 0.00 | - | 4 | 1,435 | 22.23% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 10.30 | 11.00 | 0.00 | - | 1 | 14 | 22.05% |
| RUTW241031P01750000 | 2024-06-03 10:30AM EDT | 2024-10-31 | 14.15 | 14.00 | 15.10 | -0.04 | -0.28% | 1 | 7 | 21.46% |
| RUT241220P01750000 | 2024-05-31 12:57PM EDT | 2024-12-20 | 25.03 | 22.00 | 22.80 | 0.00 | - | 3 | 3,883 | 21.14% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 29.82 | 22.70 | 24.10 | 0.00 | - | 1 | 19 | 20.96% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 21.15% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 41.90 | 45.40 | 0.00 | - | 1 | 1,298 | 19.75% |
| RUT251219P01750000 | 2024-06-03 9:30AM EDT | 2025-12-19 | 56.47 | 60.40 | 65.90 | -7.79 | -12.12% | 1 | 1,753 | 19.14% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 89.00 | 99.00 | 0.00 | - | 1 | 244 | 18.28% |
© 2024 Yahoo. All rights reserved.