Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 111.30 | 114.00 | 0.00 | - | 4 | 26 | 41.49% |
| RUTW240614C01950000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 118.91 | 115.60 | 118.20 | 0.00 | - | 5 | 5 | 30.77% |
| RUT240621C01950000 | 2024-06-03 2:19PM EDT | 2024-06-21 | 115.02 | 119.10 | 121.60 | -29.08 | -20.18% | 50 | 3,185 | 27.10% |
| RUTW240628C01950000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 126.66 | 123.00 | 125.40 | 0.00 | - | 4 | 655 | 25.63% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 134.80 | 137.20 | 0.00 | - | 1 | 144 | 24.28% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 27.58% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 188.00 | 166.90 | 168.80 | 0.00 | - | 3 | 539 | 24.03% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 170.30 | 172.60 | 0.00 | - | 1 | 0 | 23.90% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 209.20 | 211.70 | 0.00 | - | 900 | 965 | 25.46% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 212.10 | 215.60 | 0.00 | - | 1 | 0 | 25.46% |
| RUT250620C01950000 | 2024-05-30 10:22AM EDT | 2025-06-20 | 273.48 | 268.70 | 280.30 | 0.00 | - | 1 | 194 | 27.11% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 32.41% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01950000 | 2024-06-03 2:58PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | -0.80 | -94.12% | 20 | 7 | 39.26% |
| RUTW240605P01950000 | 2024-05-30 10:18AM EDT | 2024-06-05 | 0.67 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 29.98% |
| RUTW240606P01950000 | 2024-05-31 10:01AM EDT | 2024-06-06 | 0.37 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 25.73% |
| RUTW240607P01950000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.35 | 0.25 | 0.40 | -0.62 | -63.92% | 7 | 391 | 25.54% |
| RUTW240610P01950000 | 2024-06-03 2:21PM EDT | 2024-06-10 | 0.83 | 0.50 | 0.65 | -1.30 | -61.03% | 3 | 50 | 20.86% |
| RUTW240611P01950000 | 2024-06-03 3:19PM EDT | 2024-06-11 | 1.00 | 0.75 | 1.00 | -1.94 | -65.99% | 5 | 10 | 21.07% |
| RUTW240612P01950000 | 2024-05-29 10:38AM EDT | 2024-06-12 | 6.10 | 2.45 | 2.75 | 0.00 | - | 6 | 7 | 24.63% |
| RUTW240613P01950000 | 2024-06-03 1:47PM EDT | 2024-06-13 | 4.00 | 2.95 | 3.30 | +0.26 | +6.95% | 16 | 4 | 24.45% |
| RUTW240614P01950000 | 2024-06-03 3:44PM EDT | 2024-06-14 | 3.87 | 3.40 | 3.80 | -1.39 | -26.43% | 7 | 395 | 24.18% |
| RUT240621P01950000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 5.55 | 5.00 | 5.30 | -0.75 | -11.90% | 172 | 7,717 | 20.74% |
| RUTW240628P01950000 | 2024-06-03 3:52PM EDT | 2024-06-28 | 8.48 | 7.70 | 8.20 | +0.35 | +4.31% | 62 | 432 | 20.16% |
| RUTW240705P01950000 | 2024-06-03 3:29PM EDT | 2024-07-05 | 10.40 | 9.60 | 10.20 | -2.11 | -16.87% | 2 | 29 | 19.21% |
| RUTW240712P01950000 | 2024-06-03 3:21PM EDT | 2024-07-12 | 13.10 | 12.20 | 12.90 | -3.05 | -18.89% | 4 | 1 | 18.98% |
| RUT240719P01950000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 14.46 | 14.20 | 14.70 | -2.30 | -13.72% | 7 | 602 | 18.40% |
| RUTW240731P01950000 | 2024-05-23 3:39PM EDT | 2024-07-31 | 24.96 | 18.00 | 19.00 | 0.00 | - | 13 | 63 | 18.24% |
| RUT240816P01950000 | 2024-05-30 10:13AM EDT | 2024-08-16 | 27.70 | 22.70 | 23.40 | 0.00 | - | 8 | 9 | 17.73% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 26.20 | 27.30 | 0.00 | - | 1 | 19 | 17.49% |
| RUT240920P01950000 | 2024-06-03 3:44PM EDT | 2024-09-20 | 33.40 | 32.00 | 32.80 | -0.20 | -0.60% | 271 | 2,121 | 17.24% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 34.50 | 35.60 | 0.00 | - | 5 | 14 | 17.22% |
| RUTW241031P01950000 | 2024-05-29 1:42PM EDT | 2024-10-31 | 50.34 | 41.50 | 43.20 | 0.00 | - | 40 | 101 | 17.04% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 55.20 | 56.40 | 0.00 | - | 1 | 1,658 | 17.25% |
| RUTW241231P01950000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 62.80 | 56.70 | 58.60 | 0.00 | - | 1 | 25 | 17.19% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 2025-03-21 | 78.66 | 69.30 | 72.30 | 0.00 | - | 2 | 5 | 16.72% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 84.20 | 83.00 | 87.60 | -36.60 | -30.30% | 27 | 73 | 16.59% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 105.80 | 112.50 | 0.00 | - | 90 | 1,050 | 16.28% |
© 2024 Yahoo. All rights reserved.