Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2060.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02060000 | 2024-06-03 4:07PM EDT | 2024-06-04 | 8.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.10% |
| RUTW240605C02060000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 11.56 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.10% |
| RUTW240606C02060000 | 2024-05-31 11:02AM EDT | 2024-06-06 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| RUTW240607C02060000 | 2024-06-03 3:54PM EDT | 2024-06-07 | 18.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.05% |
| RUTW240611C02060000 | 2024-06-03 9:35AM EDT | 2024-06-11 | 40.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| RUTW240612C02060000 | 2024-06-03 3:29PM EDT | 2024-06-12 | 28.93 | 0.00 | 0.00 | 0.00 | - | - | - | 0.03% |
| RUTW240614C02060000 | 2024-06-03 3:43PM EDT | 2024-06-14 | 31.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.03% |
| RUTW240618C02060000 | 2024-06-03 12:49PM EDT | 2024-06-18 | 33.12 | 0.00 | 0.00 | 0.00 | - | - | - | 0.03% |
| RUT240621C02060000 | 2024-06-03 4:03PM EDT | 2024-06-21 | 36.47 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.03% |
| RUTW240628C02060000 | 2024-06-03 3:13PM EDT | 2024-06-28 | 42.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.03% |
| RUTW240705C02060000 | 2024-06-03 2:07PM EDT | 2024-07-05 | 45.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.01% |
| RUT240719C02060000 | 2024-06-03 1:45PM EDT | 2024-07-19 | 54.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.01% |
| RUTW240731C02060000 | 2024-06-03 2:11PM EDT | 2024-07-31 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RUT240816C02060000 | 2024-05-24 11:49AM EDT | 2024-08-16 | 79.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| RUTW240830C02060000 | 2024-06-03 2:18PM EDT | 2024-08-30 | 79.53 | 0.00 | 0.00 | 0.00 | - | - | - | 0.01% |
| RUT240920C02060000 | 2024-05-31 1:32PM EDT | 2024-09-20 | 94.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.01% |
| RUTW241231C02060000 | 2024-05-31 10:19AM EDT | 2024-12-31 | 146.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02060000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 7.42 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| RUTW240605P02060000 | 2024-06-03 4:12PM EDT | 2024-06-05 | 10.65 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| RUTW240606P02060000 | 2024-06-03 12:22PM EDT | 2024-06-06 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240607P02060000 | 2024-06-03 2:59PM EDT | 2024-06-07 | 19.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW240610P02060000 | 2024-06-03 1:10PM EDT | 2024-06-10 | 26.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240611P02060000 | 2024-06-03 11:50AM EDT | 2024-06-11 | 19.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240612P02060000 | 2024-06-03 3:28PM EDT | 2024-06-12 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240614P02060000 | 2024-06-03 3:30PM EDT | 2024-06-14 | 31.33 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| RUTW240617P02060000 | 2024-05-31 3:52PM EDT | 2024-06-17 | 28.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240621P02060000 | 2024-06-03 4:06PM EDT | 2024-06-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| RUTW240628P02060000 | 2024-06-03 12:25PM EDT | 2024-06-28 | 40.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240705P02060000 | 2024-06-03 12:27PM EDT | 2024-07-05 | 43.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240712P02060000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 45.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240719P02060000 | 2024-06-03 12:22PM EDT | 2024-07-19 | 49.43 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| RUTW240731P02060000 | 2024-06-03 12:17PM EDT | 2024-07-31 | 53.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT240816P02060000 | 2024-06-03 3:32PM EDT | 2024-08-16 | 57.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240830P02060000 | 2024-05-31 4:04PM EDT | 2024-08-30 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 53.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW240930P02060000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2024-10-31 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 20.33% |
© 2024 Yahoo. All rights reserved.