Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2010.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02010000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 50.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW240605C02010000 | 2024-06-03 10:01AM EDT | 2024-06-05 | 71.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02010000 | 2024-06-03 2:42PM EDT | 2024-06-07 | 53.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240610C02010000 | 2024-05-28 9:33AM EDT | 2024-06-10 | 80.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C02010000 | 2024-06-03 11:05AM EDT | 2024-06-21 | 71.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C02010000 | 2024-05-29 10:01AM EDT | 2024-06-28 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C02010000 | 2024-06-03 1:39PM EDT | 2024-07-19 | 84.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 32.62% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 37.77% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 20.43% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 25.99% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02010000 | 2024-06-03 4:04PM EDT | 2024-06-04 | 0.12 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| RUTW240605P02010000 | 2024-06-03 2:57PM EDT | 2024-06-05 | 1.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUTW240606P02010000 | 2024-06-03 11:33AM EDT | 2024-06-06 | 1.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW240607P02010000 | 2024-06-03 4:02PM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| RUTW240610P02010000 | 2024-06-03 1:29PM EDT | 2024-06-10 | 6.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUTW240611P02010000 | 2024-06-03 3:05PM EDT | 2024-06-11 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240612P02010000 | 2024-06-03 9:30AM EDT | 2024-06-12 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240613P02010000 | 2024-05-31 9:52AM EDT | 2024-06-13 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240614P02010000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 13.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUT240621P02010000 | 2024-06-03 4:14PM EDT | 2024-06-21 | 14.30 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| RUTW240628P02010000 | 2024-06-03 1:09PM EDT | 2024-06-28 | 23.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240705P02010000 | 2024-06-03 2:24PM EDT | 2024-07-05 | 23.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240712P02010000 | 2024-05-30 11:05AM EDT | 2024-07-12 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240719P02010000 | 2024-06-03 2:50PM EDT | 2024-07-19 | 28.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240731P02010000 | 2024-05-31 4:08PM EDT | 2024-07-31 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT240816P02010000 | 2024-06-03 3:32PM EDT | 2024-08-16 | 39.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW240830P02010000 | 2024-06-03 1:11PM EDT | 2024-08-30 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 18.14% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.