Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 1,940.00 | 74.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240627C01965000 | 2024-06-14 1:25PM EDT | 1,965.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240627C01975000 | 2024-06-25 12:54PM EDT | 1,975.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240627C01990000 | 2024-06-18 9:44AM EDT | 1,990.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240627C02000000 | 2024-06-24 2:59PM EDT | 2,000.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| RUTW240627C02005000 | 2024-06-24 3:59PM EDT | 2,005.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| RUTW240627C02010000 | 2024-06-17 12:22PM EDT | 2,010.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240627C02015000 | 2024-06-25 10:06AM EDT | 2,015.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| RUTW240627C02020000 | 2024-06-25 3:34PM EDT | 2,020.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240627C02025000 | 2024-06-25 2:47PM EDT | 2,025.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 0.39% |
| RUTW240627C02030000 | 2024-06-25 3:51PM EDT | 2,030.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 1.56% |
| RUTW240627C02035000 | 2024-06-25 3:56PM EDT | 2,035.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 43 | 56 | 1.56% |
| RUTW240627C02040000 | 2024-06-25 2:37PM EDT | 2,040.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 38 | 57 | 3.13% |
| RUTW240627C02045000 | 2024-06-25 2:37PM EDT | 2,045.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 3.13% |
| RUTW240627C02050000 | 2024-06-24 4:12PM EDT | 2,050.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| RUTW240627C02055000 | 2024-06-25 3:54PM EDT | 2,055.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 175 | 175 | 6.25% |
| RUTW240627C02060000 | 2024-06-25 3:54PM EDT | 2,060.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 6.25% |
| RUTW240627C02065000 | 2024-06-25 3:28PM EDT | 2,065.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 393 | 373 | 6.25% |
| RUTW240627C02070000 | 2024-06-25 3:45PM EDT | 2,070.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 252 | 226 | 6.25% |
| RUTW240627C02075000 | 2024-06-25 10:01AM EDT | 2,075.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 6.25% |
| RUTW240627C02080000 | 2024-06-24 3:46PM EDT | 2,080.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 6.25% |
| RUTW240627C02085000 | 2024-06-25 2:58PM EDT | 2,085.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 83 | 6.25% |
| RUTW240627C02090000 | 2024-06-25 3:45PM EDT | 2,090.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 12.50% |
| RUTW240627C02095000 | 2024-06-24 11:35AM EDT | 2,095.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 33 | 16 | 12.50% |
| RUTW240627C02100000 | 2024-06-25 2:29PM EDT | 2,100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| RUTW240627C02105000 | 2024-06-24 1:21PM EDT | 2,105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 12.50% |
| RUTW240627C02110000 | 2024-06-24 11:33AM EDT | 2,110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| RUTW240627C02115000 | 2024-06-20 10:06AM EDT | 2,115.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 12.50% |
| RUTW240627C02120000 | 2024-06-24 9:40AM EDT | 2,120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240627C02125000 | 2024-06-24 11:33AM EDT | 2,125.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| RUTW240627C02130000 | 2024-06-21 10:15AM EDT | 2,130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RUTW240627C02135000 | 2024-06-24 10:17AM EDT | 2,135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| RUTW240627C02140000 | 2024-06-21 1:46PM EDT | 2,140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| RUTW240627C02145000 | 2024-06-21 9:32AM EDT | 2,145.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| RUTW240627C02150000 | 2024-06-20 10:40AM EDT | 2,150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 12.50% |
| RUTW240627C02155000 | 2024-06-12 3:45PM EDT | 2,155.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 18 | 12.50% |
| RUTW240627C02160000 | 2024-06-18 11:24AM EDT | 2,160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RUTW240627C02165000 | 2024-06-18 3:57PM EDT | 2,165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| RUTW240627C02175000 | 2024-06-12 3:45PM EDT | 2,175.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 18 | 25.00% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2,180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| RUTW240627C02185000 | 2024-06-21 9:32AM EDT | 2,185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| RUTW240627C02210000 | 2024-06-18 11:24AM EDT | 2,210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240627C02215000 | 2024-06-21 9:40AM EDT | 2,215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| RUTW240627C02260000 | 2024-06-20 4:12PM EDT | 2,260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627P01675000 | 2024-06-21 9:35AM EDT | 1,675.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RUTW240627P01680000 | 2024-06-20 2:38PM EDT | 1,680.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240627P01685000 | 2024-06-20 12:18PM EDT | 1,685.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240627P01690000 | 2024-06-13 12:18PM EDT | 1,690.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RUTW240627P01760000 | 2024-06-21 2:52PM EDT | 1,760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| RUTW240627P01780000 | 2024-06-14 10:58AM EDT | 1,780.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| RUTW240627P01815000 | 2024-06-21 9:32AM EDT | 1,815.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 25.00% |
| RUTW240627P01840000 | 2024-06-14 10:58AM EDT | 1,840.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 25.00% |
| RUTW240627P01850000 | 2024-06-20 11:28AM EDT | 1,850.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RUTW240627P01855000 | 2024-06-25 10:39AM EDT | 1,855.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| RUTW240627P01860000 | 2024-06-20 10:32AM EDT | 1,860.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| RUTW240627P01870000 | 2024-06-14 10:58AM EDT | 1,870.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| RUTW240627P01885000 | 2024-06-21 2:05PM EDT | 1,885.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| RUTW240627P01890000 | 2024-06-25 9:30AM EDT | 1,890.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 12.50% |
| RUTW240627P01895000 | 2024-06-14 10:04AM EDT | 1,895.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RUTW240627P01900000 | 2024-06-24 9:39AM EDT | 1,900.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 12.50% |
| RUTW240627P01905000 | 2024-06-21 12:09PM EDT | 1,905.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| RUTW240627P01910000 | 2024-06-21 12:20PM EDT | 1,910.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUTW240627P01915000 | 2024-06-18 12:40PM EDT | 1,915.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 30 | 10 | 12.50% |
| RUTW240627P01920000 | 2024-06-20 12:00PM EDT | 1,920.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| RUTW240627P01925000 | 2024-06-21 10:17AM EDT | 1,925.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 1,930.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 12.50% |
| RUTW240627P01935000 | 2024-06-21 3:04PM EDT | 1,935.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 29 | 49 | 12.50% |
| RUTW240627P01940000 | 2024-06-21 3:44PM EDT | 1,940.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 28 | 68 | 12.50% |
| RUTW240627P01945000 | 2024-06-24 10:15AM EDT | 1,945.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| RUTW240627P01950000 | 2024-06-25 11:15AM EDT | 1,950.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| RUTW240627P01955000 | 2024-06-25 12:51PM EDT | 1,955.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| RUTW240627P01960000 | 2024-06-25 10:47AM EDT | 1,960.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUTW240627P01965000 | 2024-06-25 11:40AM EDT | 1,965.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| RUTW240627P01970000 | 2024-06-25 3:45PM EDT | 1,970.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 56 | 6.25% |
| RUTW240627P01975000 | 2024-06-25 1:31PM EDT | 1,975.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 27 | 80 | 6.25% |
| RUTW240627P01980000 | 2024-06-25 12:06PM EDT | 1,980.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 6.25% |
| RUTW240627P01985000 | 2024-06-25 3:00PM EDT | 1,985.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 24 | 68 | 6.25% |
| RUTW240627P01990000 | 2024-06-25 3:45PM EDT | 1,990.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 217 | 6.25% |
| RUTW240627P01995000 | 2024-06-24 4:12PM EDT | 1,995.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 99 | 55 | 3.13% |
| RUTW240627P02000000 | 2024-06-25 3:28PM EDT | 2,000.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 23 | 56 | 3.13% |
| RUTW240627P02005000 | 2024-06-25 3:47PM EDT | 2,005.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 3.13% |
| RUTW240627P02010000 | 2024-06-25 1:04PM EDT | 2,010.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 14 | 241 | 1.56% |
| RUTW240627P02015000 | 2024-06-25 3:21PM EDT | 2,015.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 52 | 107 | 1.56% |
| RUTW240627P02020000 | 2024-06-25 4:01PM EDT | 2,020.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 41 | 40 | 0.39% |
| RUTW240627P02025000 | 2024-06-25 3:58PM EDT | 2,025.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 0.00% |
| RUTW240627P02030000 | 2024-06-25 10:03AM EDT | 2,030.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| RUTW240627P02035000 | 2024-06-25 3:21PM EDT | 2,035.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| RUTW240627P02040000 | 2024-06-25 10:04AM EDT | 2,040.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| RUTW240627P02050000 | 2024-06-25 12:49PM EDT | 2,050.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| RUTW240627P02055000 | 2024-06-25 3:21PM EDT | 2,055.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240627P02060000 | 2024-06-20 12:57PM EDT | 2,060.00 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240627P02065000 | 2024-06-20 2:23PM EDT | 2,065.00 | 46.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240627P02075000 | 2024-06-25 1:07PM EDT | 2,075.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW240627P02100000 | 2024-06-20 10:02AM EDT | 2,100.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.