Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2075.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02075000 | 2024-06-03 2:47PM EDT | 2024-06-03 | 0.04 | 0.00 | 0.05 | -6.07 | -99.35% | 519 | 39 | 6.79% |
| RUTW240604C02075000 | 2024-06-03 4:08PM EDT | 2024-06-04 | 2.53 | 2.35 | 2.80 | -5.27 | -67.56% | 75 | 38 | 13.61% |
| RUTW240605C02075000 | 2024-06-03 12:53PM EDT | 2024-06-05 | 4.35 | 5.00 | 5.60 | -2.29 | -34.49% | 20 | 12 | 15.64% |
| RUTW240606C02075000 | 2024-06-03 11:41AM EDT | 2024-06-06 | 9.48 | 7.30 | 7.90 | -4.32 | -31.30% | 2 | 15 | 16.53% |
| RUTW240607C02075000 | 2024-06-03 4:04PM EDT | 2024-06-07 | 12.71 | 12.40 | 13.00 | -5.49 | -30.16% | 27 | 40 | 20.43% |
| RUTW240610C02075000 | 2024-05-28 1:46PM EDT | 2024-06-10 | 22.31 | 13.80 | 14.40 | 0.00 | - | 1 | 0 | 17.35% |
| RUTW240611C02075000 | 2024-06-03 3:51PM EDT | 2024-06-11 | 14.56 | 15.20 | 15.80 | -10.49 | -41.88% | 7 | 3 | 17.48% |
| RUTW240612C02075000 | 2024-05-29 9:56AM EDT | 2024-06-12 | 16.82 | 22.40 | 23.10 | 0.00 | - | 16 | 367 | 22.08% |
| RUTW240614C02075000 | 2024-06-03 3:14PM EDT | 2024-06-14 | 24.75 | 25.00 | 25.80 | +5.95 | +31.65% | 1 | 29 | 21.99% |
| RUT240621C02075000 | 2024-06-03 4:14PM EDT | 2024-06-21 | 29.10 | 29.00 | 29.50 | -4.98 | -14.61% | 388 | 2,486 | 19.48% |
| RUTW240628C02075000 | 2024-05-31 10:18AM EDT | 2024-06-28 | 37.39 | 34.50 | 35.50 | 0.00 | - | 1 | 1 | 19.41% |
| RUTW240705C02075000 | 2024-06-03 3:30PM EDT | 2024-07-05 | 37.80 | 39.10 | 39.90 | -9.10 | -19.40% | 3 | 7 | 19.02% |
| RUTW240712C02075000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 51.05 | 44.50 | 45.90 | +10.27 | +25.18% | 1 | 5 | 19.49% |
| RUT240719C02075000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 47.35 | 48.60 | 49.40 | -1.05 | -2.17% | 31 | 205 | 19.17% |
| RUT240816C02075000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 72.55 | 65.50 | 66.60 | +14.91 | +25.87% | 1 | 13 | 19.80% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02075000 | 2024-06-03 3:41PM EDT | 2024-06-03 | 17.54 | 9.00 | 19.00 | +8.80 | +100.69% | 108 | 921 | 21.85% |
| RUTW240604P02075000 | 2024-06-03 3:58PM EDT | 2024-06-04 | 18.60 | 15.40 | 17.20 | -9.73 | -34.35% | 17 | 12 | 11.55% |
| RUTW240605P02075000 | 2024-06-03 1:19PM EDT | 2024-06-05 | 28.08 | 18.10 | 19.50 | -8.89 | -24.05% | 28 | 7 | 13.43% |
| RUTW240606P02075000 | 2024-06-03 9:41AM EDT | 2024-06-06 | 8.43 | 20.30 | 21.50 | -22.76 | -72.97% | 3 | 26 | 14.32% |
| RUTW240607P02075000 | 2024-06-03 3:48PM EDT | 2024-06-07 | 27.25 | 24.90 | 25.90 | +1.76 | +6.90% | 12 | 29 | 17.79% |
| RUTW240610P02075000 | 2024-06-03 1:48PM EDT | 2024-06-10 | 32.57 | 26.00 | 27.10 | +9.97 | +44.12% | 3 | 18 | 15.10% |
| RUTW240611P02075000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 25.14 | 27.00 | 28.30 | 0.00 | - | 3 | 3 | 15.22% |
| RUTW240614P02075000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 36.91 | 36.30 | 37.20 | +1.71 | +4.86% | 5 | 224 | 19.33% |
| RUT240621P02075000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 36.67 | 38.30 | 39.00 | +1.47 | +4.18% | 1 | 2,078 | 16.34% |
| RUTW240628P02075000 | 2024-05-31 10:24AM EDT | 2024-06-28 | 46.10 | 42.60 | 43.50 | 0.00 | - | 1 | 1 | 16.05% |
| RUTW240705P02075000 | 2024-06-03 11:31AM EDT | 2024-07-05 | 44.25 | 45.10 | 46.20 | -5.60 | -11.23% | 1 | 1 | 15.35% |
| RUT240719P02075000 | 2024-06-03 3:32PM EDT | 2024-07-19 | 53.79 | 51.00 | 51.80 | -1.71 | -3.08% | 83 | 235 | 14.78% |
| RUT240816P02075000 | 2024-06-03 10:21AM EDT | 2024-08-16 | 57.25 | 61.20 | 62.10 | -0.15 | -0.26% | 1 | 28 | 14.48% |
© 2024 Yahoo. All rights reserved.