Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:1970.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C01970000 | 2024-05-31 2:52PM EDT | 2024-06-05 | 86.13 | 72.00 | 81.50 | 0.00 | - | 5 | 5 | 43.55% |
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 95.71 | 77.00 | 81.60 | 0.00 | - | 4 | 18 | 31.04% |
| RUTW240614C01970000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 96.10 | 83.80 | 90.30 | 0.00 | - | 2 | 2 | 28.61% |
| RUT240621C01970000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 112.80 | 89.70 | 92.20 | 0.00 | - | 114 | 2,120 | 23.79% |
| RUTW240628C01970000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 104.87 | 94.20 | 96.10 | 0.00 | - | 1 | 79 | 22.55% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 37.94% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 31.44% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 21.85% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 31.70% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01970000 | 2024-06-04 9:31AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| RUTW240605P01970000 | 2024-06-03 12:12PM EDT | 2024-06-05 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 23.34% |
| RUTW240606P01970000 | 2024-05-31 11:56AM EDT | 2024-06-06 | 0.90 | 0.25 | 0.45 | 0.00 | - | 25 | 37 | 22.49% |
| RUTW240607P01970000 | 2024-06-04 9:30AM EDT | 2024-06-07 | 1.25 | 1.05 | 1.30 | -0.59 | -32.07% | 1 | 222 | 23.85% |
| RUTW240610P01970000 | 2024-06-03 3:44PM EDT | 2024-06-10 | 1.15 | 1.60 | 1.95 | 0.00 | - | 52 | 96 | 19.78% |
| RUTW240611P01970000 | 2024-06-03 12:53PM EDT | 2024-06-11 | 2.59 | 2.20 | 2.55 | 0.00 | - | 5 | 22 | 19.79% |
| RUTW240612P01970000 | 2024-06-03 3:57PM EDT | 2024-06-12 | 4.49 | 6.10 | 6.60 | 0.00 | - | 4 | 5 | 24.84% |
| RUTW240613P01970000 | 2024-06-03 3:30PM EDT | 2024-06-13 | 5.35 | 6.30 | 6.90 | 0.00 | - | 1 | 3 | 23.93% |
| RUTW240614P01970000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 5.90 | 7.60 | 8.20 | 0.00 | - | 66 | 213 | 24.29% |
| RUTW240617P01970000 | 2024-06-03 3:31PM EDT | 2024-06-17 | 6.55 | 7.90 | 8.30 | 0.00 | - | 21 | 47 | 21.63% |
| RUTW240618P01970000 | 2024-06-03 10:41AM EDT | 2024-06-18 | 6.47 | 8.50 | 8.90 | 0.00 | - | 1 | 1 | 21.45% |
| RUT240621P01970000 | 2024-06-03 2:20PM EDT | 2024-06-21 | 8.61 | 9.50 | 9.90 | 0.00 | - | 94 | 3,085 | 20.40% |
| RUTW240628P01970000 | 2024-06-03 1:32PM EDT | 2024-06-28 | 13.53 | 13.00 | 13.60 | +0.88 | +6.96% | 10 | 358 | 19.75% |
| RUTW240705P01970000 | 2024-06-03 3:20PM EDT | 2024-07-05 | 13.54 | 15.50 | 16.10 | 0.00 | - | 11 | 44 | 18.82% |
| RUTW240712P01970000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 14.67 | 18.80 | 19.50 | 0.00 | - | 4 | 4 | 18.67% |
| RUT240719P01970000 | 2024-06-03 1:32PM EDT | 2024-07-19 | 20.25 | 21.30 | 21.90 | 0.00 | - | 65 | 508 | 18.21% |
| RUTW240731P01970000 | 2024-05-31 1:02PM EDT | 2024-07-31 | 26.94 | 25.50 | 26.40 | 0.00 | - | 8 | 64 | 17.88% |
| RUT240816P01970000 | 2024-06-03 2:03PM EDT | 2024-08-16 | 29.41 | 30.80 | 31.80 | 0.00 | - | 42 | 78 | 17.54% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 34.70 | 36.00 | 0.00 | - | 1 | 143 | 17.28% |
| RUT240920P01970000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 39.66 | 40.40 | 41.10 | 0.00 | - | 1 | 42 | 16.81% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 17.40% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 50.20 | 52.30 | 0.00 | - | 366 | 833 | 16.69% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 70.99 | 66.00 | 68.50 | 0.00 | - | 1 | 7 | 16.89% |
© 2024 Yahoo. All rights reserved.