Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C01990000 | 2024-06-03 1:19PM EDT | 2024-06-04 | 60.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RUTW240605C01990000 | 2024-06-03 12:21PM EDT | 2024-06-05 | 65.60 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| RUTW240607C01990000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 72.14 | 0.00 | 0.00 | 0.00 | - | 15 | 165 | 0.00% |
| RUTW240611C01990000 | 2024-05-29 9:58AM EDT | 2024-06-11 | 62.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240621C01990000 | 2024-06-03 1:02PM EDT | 2024-06-21 | 79.48 | 0.00 | 0.00 | 0.00 | - | 35 | 720 | 0.00% |
| RUTW240628C01990000 | 2024-06-03 1:02PM EDT | 2024-06-28 | 84.78 | 0.00 | 0.00 | 0.00 | - | 34 | 272 | 0.00% |
| RUT240719C01990000 | 2024-05-28 3:43PM EDT | 2024-07-19 | 109.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240731C01990000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 105.88 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 30.75% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 22.62% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 30.79% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01990000 | 2024-06-03 1:48PM EDT | 2024-06-04 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 12.50% |
| RUTW240605P01990000 | 2024-06-03 12:21PM EDT | 2024-06-05 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| RUTW240606P01990000 | 2024-06-03 2:04PM EDT | 2024-06-06 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 28 | 6.25% |
| RUTW240607P01990000 | 2024-06-03 2:55PM EDT | 2024-06-07 | 2.20 | 0.00 | 0.00 | 0.00 | - | 66 | 255 | 6.25% |
| RUTW240610P01990000 | 2024-06-03 2:02PM EDT | 2024-06-10 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 6.25% |
| RUTW240611P01990000 | 2024-06-03 11:50AM EDT | 2024-06-11 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| RUTW240612P01990000 | 2024-05-30 9:37AM EDT | 2024-06-12 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240613P01990000 | 2024-06-03 12:58PM EDT | 2024-06-13 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240614P01990000 | 2024-06-03 1:26PM EDT | 2024-06-14 | 10.75 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 3.13% |
| RUT240621P01990000 | 2024-06-03 4:03PM EDT | 2024-06-21 | 10.46 | 0.00 | 0.00 | 0.00 | - | 70 | 940 | 3.13% |
| RUTW240628P01990000 | 2024-06-03 1:43PM EDT | 2024-06-28 | 16.50 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 3.13% |
| RUTW240705P01990000 | 2024-06-03 2:03PM EDT | 2024-07-05 | 18.81 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 3.13% |
| RUTW240712P01990000 | 2024-06-03 9:43AM EDT | 2024-07-12 | 15.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| RUT240719P01990000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 26 | 402 | 1.56% |
| RUTW240731P01990000 | 2024-06-03 4:12PM EDT | 2024-07-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 25 | 254 | 1.56% |
| RUT240816P01990000 | 2024-06-03 12:29PM EDT | 2024-08-16 | 35.12 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 1.56% |
| RUT240920P01990000 | 2024-06-03 11:14AM EDT | 2024-09-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 1.56% |
| RUTW240930P01990000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 48.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 22.25% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 77.50 | 80.70 | 0.00 | - | 5 | 15 | 15.57% |
© 2024 Yahoo. All rights reserved.