Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2130.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02130000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 60 | 121 | 25.29% |
| RUTW240604C02130000 | 2024-06-03 12:09PM EDT | 2024-06-04 | 0.12 | 0.00 | 0.10 | -0.09 | -42.86% | 33 | 253 | 19.43% |
| RUTW240605C02130000 | 2024-06-03 2:18PM EDT | 2024-06-05 | 0.20 | 0.05 | 0.20 | -1.09 | -84.50% | 4 | 4 | 17.43% |
| RUTW240606C02130000 | 2024-05-31 10:52AM EDT | 2024-06-06 | 1.05 | 0.20 | 0.40 | +0.23 | +28.05% | 1 | 3 | 16.81% |
| RUTW240607C02130000 | 2024-06-03 2:18PM EDT | 2024-06-07 | 1.15 | 1.10 | 1.35 | -1.20 | -51.06% | 27 | 174 | 19.04% |
| RUTW240610C02130000 | 2024-06-03 12:35PM EDT | 2024-06-10 | 1.67 | 1.55 | 1.80 | -0.51 | -23.39% | 2 | 27 | 16.10% |
| RUTW240611C02130000 | 2024-05-30 12:04PM EDT | 2024-06-11 | 3.46 | 2.05 | 2.35 | -1.03 | -22.94% | 1 | 10 | 16.24% |
| RUTW240614C02130000 | 2024-06-03 3:20PM EDT | 2024-06-14 | 7.27 | 7.40 | 7.90 | -0.91 | -11.12% | 19 | 95 | 20.62% |
| RUTW240617C02130000 | 2024-06-03 9:39AM EDT | 2024-06-17 | 15.19 | 8.10 | 8.60 | +7.09 | +87.53% | 17 | 1 | 19.06% |
| RUT240621C02130000 | 2024-06-03 4:03PM EDT | 2024-06-21 | 10.11 | 10.10 | 10.50 | -3.17 | -23.87% | 54 | 4,777 | 18.34% |
| RUTW240628C02130000 | 2024-06-03 12:12PM EDT | 2024-06-28 | 14.41 | 14.10 | 14.80 | -0.69 | -4.57% | 4 | 90 | 18.22% |
| RUTW240705C02130000 | 2024-05-31 12:18PM EDT | 2024-07-05 | 16.34 | 17.70 | 18.30 | 0.00 | - | 5 | 9 | 17.90% |
| RUT240719C02130000 | 2024-06-03 3:25PM EDT | 2024-07-19 | 25.24 | 25.40 | 26.10 | -0.52 | -2.02% | 7 | 513 | 18.06% |
| RUTW240731C02130000 | 2024-06-03 12:17PM EDT | 2024-07-31 | 31.65 | 31.90 | 32.80 | +4.90 | +18.32% | 4 | 29 | 18.36% |
| RUT240816C02130000 | 2024-06-03 2:11PM EDT | 2024-08-16 | 40.02 | 40.30 | 41.20 | +4.74 | +13.44% | 43 | 12 | 18.71% |
| RUTW240830C02130000 | 2024-06-03 11:11AM EDT | 2024-08-30 | 50.60 | 47.20 | 48.50 | +2.90 | +6.08% | 16 | 80 | 19.08% |
| RUT240920C02130000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 55.31 | 57.00 | 58.00 | 0.00 | - | 1 | 86 | 19.35% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 17.01% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 19.20% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02130000 | 2024-06-03 2:59PM EDT | 2024-06-03 | 73.83 | 64.00 | 74.00 | +34.13 | +85.97% | 2 | 7 | 55.27% |
| RUTW240604P02130000 | 2024-05-31 12:26PM EDT | 2024-06-04 | 82.01 | 67.30 | 70.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240605P02130000 | 2024-05-31 11:49AM EDT | 2024-06-05 | 75.57 | 67.20 | 70.10 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240607P02130000 | 2024-05-31 1:06PM EDT | 2024-06-07 | 77.23 | 67.50 | 70.20 | 0.00 | - | 4 | 40 | 0.00% |
| RUTW240614P02130000 | 2024-06-03 3:59PM EDT | 2024-06-14 | 75.31 | 73.00 | 75.30 | -1.41 | -1.84% | 5 | 31 | 17.54% |
| RUT240621P02130000 | 2024-06-03 4:07PM EDT | 2024-06-21 | 74.60 | 73.80 | 75.40 | +0.16 | +0.21% | 3 | 733 | 14.04% |
| RUTW240628P02130000 | 2024-06-03 11:04AM EDT | 2024-06-28 | 76.27 | 76.60 | 78.30 | -10.95 | -12.55% | 5 | 85 | 14.08% |
| RUT240719P02130000 | 2024-06-03 3:50PM EDT | 2024-07-19 | 85.37 | 82.00 | 83.50 | -15.10 | -15.03% | 19 | 93 | 12.87% |
| RUTW240731P02130000 | 2024-05-23 12:44PM EDT | 2024-07-31 | 82.77 | 85.40 | 87.20 | 0.00 | - | 5 | 14 | 12.88% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 15.92% |
| RUT240920P02130000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 99.80 | 98.30 | 99.50 | 0.00 | - | 1 | 77 | 12.58% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 133.10 | 136.70 | 0.00 | - | 2 | 7 | 13.07% |
© 2024 Yahoo. All rights reserved.