Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02040000 | 2024-06-03 4:04PM EDT | 2024-06-04 | 22.94 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240605C02040000 | 2024-06-03 9:48AM EDT | 2024-06-05 | 41.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240606C02040000 | 2024-06-03 3:06PM EDT | 2024-06-06 | 24.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607C02040000 | 2024-06-03 2:29PM EDT | 2024-06-07 | 29.83 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| RUTW240614C02040000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 54.74 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| RUT240621C02040000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 31 | 1,163 | 0.00% |
| RUTW240628C02040000 | 2024-06-03 3:13PM EDT | 2024-06-28 | 53.74 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| RUTW240705C02040000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 58.40 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| RUT240719C02040000 | 2024-06-03 12:50PM EDT | 2024-07-19 | 66.32 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.00% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| RUTW240830C02040000 | 2024-05-29 10:58AM EDT | 2024-08-30 | 84.80 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 0.00 | 0.00 | 0.00 | - | 25 | 297 | 0.00% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 21.20% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02040000 | 2024-06-03 4:03PM EDT | 2024-06-04 | 1.58 | 0.00 | 0.00 | 0.00 | - | 89 | 43 | 3.13% |
| RUTW240605P02040000 | 2024-06-03 1:19PM EDT | 2024-06-05 | 8.20 | 0.00 | 0.00 | 0.00 | - | 41 | 34 | 3.13% |
| RUTW240606P02040000 | 2024-06-03 4:10PM EDT | 2024-06-06 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| RUTW240607P02040000 | 2024-06-03 12:56PM EDT | 2024-06-07 | 13.45 | 0.00 | 0.00 | 0.00 | - | 14 | 205 | 1.56% |
| RUTW240610P02040000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 1.56% |
| RUTW240612P02040000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.98 | 0.00 | 0.00 | 0.00 | - | - | 12 | 1.56% |
| RUTW240613P02040000 | 2024-06-03 9:31AM EDT | 2024-06-13 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUTW240614P02040000 | 2024-06-03 1:26PM EDT | 2024-06-14 | 25.95 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 1.56% |
| RUT240621P02040000 | 2024-06-03 3:49PM EDT | 2024-06-21 | 24.81 | 0.00 | 0.00 | 0.00 | - | 94 | 1,169 | 0.78% |
| RUTW240628P02040000 | 2024-06-03 1:43PM EDT | 2024-06-28 | 31.70 | 0.00 | 0.00 | 0.00 | - | 8 | 214 | 0.78% |
| RUTW240705P02040000 | 2024-06-03 10:11AM EDT | 2024-07-05 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.78% |
| RUTW240712P02040000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 37.24 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.78% |
| RUT240719P02040000 | 2024-06-03 3:56PM EDT | 2024-07-19 | 38.19 | 0.00 | 0.00 | 0.00 | - | 72 | 1,332 | 0.78% |
| RUTW240731P02040000 | 2024-06-03 4:12PM EDT | 2024-07-31 | 41.89 | 0.00 | 0.00 | 0.00 | - | 12 | 508 | 0.39% |
| RUT240816P02040000 | 2024-06-03 12:29PM EDT | 2024-08-16 | 51.43 | 0.00 | 0.00 | 0.00 | - | 82 | 145 | 0.39% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| RUT240920P02040000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 61.37 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 0.39% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.39% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.20% |
© 2024 Yahoo. All rights reserved.