Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2085.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02085000 | 2024-06-03 4:08PM EDT | 2024-06-04 | 0.92 | 0.80 | 1.10 | -4.21 | -82.07% | 153 | 7 | 19.04% |
| RUTW240605C02085000 | 2024-06-03 3:33PM EDT | 2024-06-05 | 2.35 | 2.50 | 2.95 | -1.97 | -45.60% | 6 | 17 | 18.64% |
| RUTW240606C02085000 | 2024-06-03 2:42PM EDT | 2024-06-06 | 4.63 | 4.30 | 4.80 | -1.44 | -23.72% | 13 | 18 | 18.62% |
| RUTW240607C02085000 | 2024-06-03 1:32PM EDT | 2024-06-07 | 7.88 | 8.70 | 9.30 | -4.48 | -36.25% | 5 | 50 | 22.40% |
| RUTW240610C02085000 | 2024-05-28 1:46PM EDT | 2024-06-10 | 17.55 | 10.00 | 10.60 | 0.00 | - | 11 | 10 | 18.22% |
| RUTW240613C02085000 | 2024-05-30 9:38AM EDT | 2024-06-13 | 19.39 | 19.50 | 20.20 | 0.00 | - | 16 | 16 | 22.83% |
| RUTW240614C02085000 | 2024-06-03 11:24AM EDT | 2024-06-14 | 23.80 | 20.70 | 21.40 | +5.30 | +28.65% | 1 | 68 | 22.64% |
| RUT240621C02085000 | 2024-05-31 12:42PM EDT | 2024-06-21 | 37.00 | 24.50 | 25.00 | +14.80 | +66.67% | 1 | 512 | 19.75% |
| RUTW240705C02085000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 35.09 | 34.30 | 35.10 | 0.00 | - | 22 | 24 | 19.06% |
| RUT240719C02085000 | 2024-05-31 9:48AM EDT | 2024-07-19 | 50.22 | 43.60 | 44.40 | 0.00 | - | 10 | 403 | 19.13% |
| RUT240816C02085000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 65.50 | 60.40 | 61.30 | 0.00 | - | 6 | 9 | 19.68% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02085000 | 2024-06-03 1:17PM EDT | 2024-06-04 | 37.00 | 23.00 | 26.20 | +20.47 | +123.84% | 110 | 2 | 17.95% |
| RUTW240605P02085000 | 2024-06-03 9:42AM EDT | 2024-06-05 | 10.92 | 24.70 | 27.40 | -6.18 | -36.14% | 2 | 7 | 16.44% |
| RUTW240607P02085000 | 2024-06-03 10:24AM EDT | 2024-06-07 | 24.41 | 31.00 | 32.40 | -11.81 | -32.61% | 10 | 28 | 19.41% |
| RUTW240610P02085000 | 2024-05-31 12:40PM EDT | 2024-06-10 | 43.40 | 32.10 | 33.50 | 0.00 | - | 3 | 4 | 15.81% |
| RUTW240613P02085000 | 2024-05-30 2:28PM EDT | 2024-06-13 | 44.29 | 41.20 | 42.40 | 0.00 | - | 2 | 2 | 20.42% |
| RUTW240614P02085000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 43.17 | 41.90 | 43.00 | -2.42 | -5.31% | 9 | 130 | 19.92% |
| RUT240621P02085000 | 2024-06-03 4:03PM EDT | 2024-06-21 | 44.47 | 43.70 | 44.60 | -14.56 | -24.67% | 10 | 606 | 16.49% |
| RUTW240705P02085000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 55.10 | 50.40 | 51.40 | 0.00 | - | 1 | 1 | 15.28% |
| RUT240719P02085000 | 2024-06-03 2:16PM EDT | 2024-07-19 | 60.68 | 55.90 | 56.70 | +6.85 | +12.73% | 12 | 185 | 14.61% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 65.80 | 66.70 | 0.00 | - | 10 | 10 | 14.27% |
© 2024 Yahoo. All rights reserved.