Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2110.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02110000 | 2024-06-03 4:04PM EDT | 2024-06-04 | 0.10 | 0.05 | 0.15 | -0.41 | -80.39% | 65 | 33 | 21.85% |
| RUTW240605C02110000 | 2024-06-03 2:57PM EDT | 2024-06-05 | 0.37 | 0.30 | 0.45 | -1.03 | -73.57% | 7 | 13 | 18.52% |
| RUTW240606C02110000 | 2024-06-03 3:36PM EDT | 2024-06-06 | 0.70 | 0.80 | 1.05 | -0.82 | -53.95% | 5 | 14 | 18.02% |
| RUTW240607C02110000 | 2024-06-03 4:08PM EDT | 2024-06-07 | 3.10 | 2.95 | 3.40 | -0.70 | -18.42% | 237 | 492 | 21.50% |
| RUTW240610C02110000 | 2024-06-03 1:05PM EDT | 2024-06-10 | 3.47 | 3.80 | 4.20 | -0.58 | -14.32% | 26 | 44 | 17.44% |
| RUTW240611C02110000 | 2024-06-03 11:51AM EDT | 2024-06-11 | 5.90 | 4.70 | 5.20 | -4.89 | -45.32% | 11 | 6 | 17.60% |
| RUTW240612C02110000 | 2024-06-03 10:01AM EDT | 2024-06-12 | 16.50 | 10.10 | 10.70 | +5.60 | +51.38% | 2 | 2 | 22.38% |
| RUTW240614C02110000 | 2024-06-03 10:52AM EDT | 2024-06-14 | 14.92 | 12.20 | 12.80 | -0.32 | -2.10% | 3 | 173 | 22.05% |
| RUT240621C02110000 | 2024-06-03 3:46PM EDT | 2024-06-21 | 15.39 | 15.40 | 15.90 | -3.96 | -20.47% | 6 | 1,292 | 19.24% |
| RUTW240628C02110000 | 2024-05-31 3:22PM EDT | 2024-06-28 | 19.31 | 20.10 | 20.90 | -1.81 | -8.57% | 1 | 28 | 18.96% |
| RUT240719C02110000 | 2024-06-03 12:23PM EDT | 2024-07-19 | 31.44 | 32.70 | 33.40 | -5.26 | -14.33% | 91 | 284 | 18.60% |
| RUTW240731C02110000 | 2024-05-29 2:20PM EDT | 2024-07-31 | 33.50 | 39.60 | 40.70 | 0.00 | - | 4 | 7 | 18.90% |
| RUT240816C02110000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 57.86 | 48.60 | 49.50 | +4.86 | +9.17% | 1 | 16 | 19.19% |
| RUTW240830C02110000 | 2024-05-30 12:25PM EDT | 2024-08-30 | 60.10 | 55.80 | 57.00 | 0.00 | - | 12 | 13 | 19.50% |
| RUT240920C02110000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 71.77 | 66.00 | 67.00 | 0.00 | - | 142 | 110 | 19.79% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 114.00 | 117.10 | 0.00 | - | 1 | 4 | 22.29% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 24.34% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02110000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 49.29 | 47.30 | 50.30 | -7.26 | -12.84% | 1 | 2 | 0.00% |
| RUTW240607P02110000 | 2024-06-03 2:31PM EDT | 2024-06-07 | 53.98 | 49.50 | 52.10 | +10.74 | +24.84% | 23 | 42 | 17.80% |
| RUTW240610P02110000 | 2024-05-29 11:22AM EDT | 2024-06-10 | 70.68 | 50.10 | 52.70 | 0.00 | - | 1 | 2 | 14.59% |
| RUTW240614P02110000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 54.48 | 58.00 | 59.70 | 0.00 | - | 11 | 33 | 19.07% |
| RUT240621P02110000 | 2024-06-03 4:06PM EDT | 2024-06-21 | 60.13 | 59.30 | 60.60 | -6.84 | -10.21% | 3 | 1,106 | 15.54% |
| RUTW240628P02110000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 71.41 | 62.70 | 64.20 | 0.00 | - | 4 | 48 | 15.23% |
| RUTW240712P02110000 | 2024-05-31 3:03PM EDT | 2024-07-12 | 73.60 | 67.70 | 69.50 | 0.00 | - | 1 | 1 | 14.47% |
| RUT240719P02110000 | 2024-06-03 10:05AM EDT | 2024-07-19 | 61.29 | 69.50 | 70.70 | -5.81 | -8.66% | 53 | 83 | 13.79% |
| RUTW240731P02110000 | 2024-05-31 10:15AM EDT | 2024-07-31 | 76.22 | 73.50 | 75.10 | 0.00 | - | 1 | 56 | 13.76% |
| RUT240816P02110000 | 2024-06-03 9:49AM EDT | 2024-08-16 | 69.61 | 78.50 | 79.70 | -24.70 | -26.19% | 1 | 26 | 13.53% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 81.70 | 83.40 | 0.00 | - | 2 | 18 | 13.38% |
| RUT240920P02110000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 95.90 | 87.70 | 88.80 | 0.00 | - | 1 | 205 | 13.29% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 90.60 | 92.00 | 0.00 | - | - | 10 | 13.43% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2024-12-31 | 114.10 | 112.70 | 115.30 | 0.00 | - | 2 | 4 | 13.91% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 124.40 | 127.80 | 0.00 | - | 3 | 12 | 13.58% |
© 2024 Yahoo. All rights reserved.