Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702C01685000 | 2024-06-28 9:42AM EDT | 1,685.00 | 376.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240702C01705000 | 2024-06-28 9:42AM EDT | 1,705.00 | 358.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702C01710000 | 2024-06-28 9:42AM EDT | 1,710.00 | 352.90 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RUTW240702C01730000 | 2024-06-28 9:42AM EDT | 1,730.00 | 331.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702C01735000 | 2024-06-28 9:42AM EDT | 1,735.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240702C01740000 | 2024-06-28 9:42AM EDT | 1,740.00 | 322.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702C01765000 | 2024-06-28 9:42AM EDT | 1,765.00 | 296.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702C01770000 | 2024-06-28 9:42AM EDT | 1,770.00 | 292.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| RUTW240702C01785000 | 2024-06-28 9:42AM EDT | 1,785.00 | 276.30 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| RUTW240702C01930000 | 2024-06-27 9:36AM EDT | 1,930.00 | 90.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240702C01995000 | 2024-06-26 1:32PM EDT | 1,995.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240702C02000000 | 2024-06-28 12:06PM EDT | 2,000.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240702C02005000 | 2024-06-28 12:06PM EDT | 2,005.00 | 43.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240702C02010000 | 2024-06-27 10:29AM EDT | 2,010.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240702C02015000 | 2024-06-24 10:00AM EDT | 2,015.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702C02020000 | 2024-06-28 11:58AM EDT | 2,020.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240702C02025000 | 2024-06-28 11:58AM EDT | 2,025.00 | 27.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240702C02030000 | 2024-06-28 9:53AM EDT | 2,030.00 | 25.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240702C02035000 | 2024-06-28 3:56PM EDT | 2,035.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240702C02040000 | 2024-06-28 10:26AM EDT | 2,040.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240702C02045000 | 2024-06-28 3:04PM EDT | 2,045.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240702C02050000 | 2024-06-28 3:52PM EDT | 2,050.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| RUTW240702C02055000 | 2024-06-28 12:06PM EDT | 2,055.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW240702C02060000 | 2024-06-28 3:51PM EDT | 2,060.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW240702C02065000 | 2024-06-28 1:41PM EDT | 2,065.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240702C02070000 | 2024-06-28 3:11PM EDT | 2,070.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW240702C02075000 | 2024-06-28 3:56PM EDT | 2,075.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| RUTW240702C02080000 | 2024-06-28 3:56PM EDT | 2,080.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RUTW240702C02085000 | 2024-06-28 3:54PM EDT | 2,085.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| RUTW240702C02090000 | 2024-06-28 3:55PM EDT | 2,090.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240702C02095000 | 2024-06-28 1:30PM EDT | 2,095.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW240702C02100000 | 2024-06-28 2:59PM EDT | 2,100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW240702C02105000 | 2024-06-28 10:18AM EDT | 2,105.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240702C02110000 | 2024-06-28 11:38AM EDT | 2,110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240702C02115000 | 2024-06-27 2:56PM EDT | 2,115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240702C02120000 | 2024-06-28 10:12AM EDT | 2,120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240702C02125000 | 2024-06-24 10:01AM EDT | 2,125.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240702C02130000 | 2024-06-28 9:45AM EDT | 2,130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240702C02135000 | 2024-06-28 3:10PM EDT | 2,135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW240702C02140000 | 2024-06-18 10:17AM EDT | 2,140.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240702C02145000 | 2024-06-28 2:59PM EDT | 2,145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RUTW240702C02160000 | 2024-06-21 11:53AM EDT | 2,160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240702C02185000 | 2024-06-25 12:42PM EDT | 2,185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240702C02190000 | 2024-06-20 11:26AM EDT | 2,190.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240702C02195000 | 2024-06-26 2:21PM EDT | 2,195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702C02210000 | 2024-06-28 11:09AM EDT | 2,210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240702C02240000 | 2024-06-20 11:26AM EDT | 2,240.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702C02250000 | 2024-06-27 1:27PM EDT | 2,250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702C02265000 | 2024-06-27 2:56PM EDT | 2,265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702C02275000 | 2024-06-27 10:38AM EDT | 2,275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702C02290000 | 2024-06-27 4:03PM EDT | 2,290.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702C02300000 | 2024-06-28 10:51AM EDT | 2,300.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702P01675000 | 2024-06-26 9:35AM EDT | 1,675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01680000 | 2024-06-25 9:43AM EDT | 1,680.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01685000 | 2024-06-25 10:16AM EDT | 1,685.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01690000 | 2024-06-24 1:02PM EDT | 1,690.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01695000 | 2024-06-24 12:53PM EDT | 1,695.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01705000 | 2024-06-25 9:30AM EDT | 1,705.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01710000 | 2024-06-25 3:21PM EDT | 1,710.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01735000 | 2024-06-26 12:35PM EDT | 1,735.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240702P01795000 | 2024-06-28 11:09AM EDT | 1,795.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240702P01830000 | 2024-06-20 11:25AM EDT | 1,830.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702P01835000 | 2024-06-21 11:49AM EDT | 1,835.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240702P01880000 | 2024-06-20 11:25AM EDT | 1,880.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702P01885000 | 2024-06-21 11:49AM EDT | 1,885.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240702P01890000 | 2024-06-27 10:01AM EDT | 1,890.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240702P01895000 | 2024-06-25 10:13AM EDT | 1,895.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RUTW240702P01900000 | 2024-06-28 3:38PM EDT | 1,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW240702P01905000 | 2024-06-28 11:09AM EDT | 1,905.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240702P01910000 | 2024-06-28 1:51PM EDT | 1,910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240702P01915000 | 2024-06-18 10:57AM EDT | 1,915.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240702P01920000 | 2024-06-25 3:28PM EDT | 1,920.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240702P01925000 | 2024-06-27 2:15PM EDT | 1,925.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240702P01930000 | 2024-06-27 10:09AM EDT | 1,930.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240702P01935000 | 2024-06-28 12:06PM EDT | 1,935.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240702P01940000 | 2024-06-26 1:20PM EDT | 1,940.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240702P01945000 | 2024-06-27 2:03PM EDT | 1,945.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240702P01950000 | 2024-06-28 9:37AM EDT | 1,950.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240702P01955000 | 2024-06-28 12:06PM EDT | 1,955.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240702P01960000 | 2024-06-28 9:35AM EDT | 1,960.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW240702P01965000 | 2024-06-28 3:16PM EDT | 1,965.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW240702P01970000 | 2024-06-28 3:13PM EDT | 1,970.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240702P01975000 | 2024-06-28 3:16PM EDT | 1,975.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RUTW240702P01980000 | 2024-06-28 3:35PM EDT | 1,980.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| RUTW240702P01985000 | 2024-06-28 3:56PM EDT | 1,985.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RUTW240702P01990000 | 2024-06-28 3:56PM EDT | 1,990.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| RUTW240702P01995000 | 2024-06-28 2:55PM EDT | 1,995.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUTW240702P02000000 | 2024-06-28 2:59PM EDT | 2,000.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| RUTW240702P02005000 | 2024-06-28 3:50PM EDT | 2,005.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| RUTW240702P02010000 | 2024-06-28 3:51PM EDT | 2,010.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240702P02015000 | 2024-06-28 3:40PM EDT | 2,015.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW240702P02020000 | 2024-06-28 3:40PM EDT | 2,020.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240702P02025000 | 2024-06-28 3:42PM EDT | 2,025.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| RUTW240702P02030000 | 2024-06-28 3:42PM EDT | 2,030.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| RUTW240702P02035000 | 2024-06-28 3:35PM EDT | 2,035.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUTW240702P02040000 | 2024-06-28 4:14PM EDT | 2,040.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240702P02045000 | 2024-06-28 11:47AM EDT | 2,045.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| RUTW240702P02055000 | 2024-06-28 12:28PM EDT | 2,055.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240702P02060000 | 2024-06-28 2:55PM EDT | 2,060.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702P02065000 | 2024-06-28 10:41AM EDT | 2,065.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240702P02070000 | 2024-06-28 10:41AM EDT | 2,070.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240702P02075000 | 2024-06-28 2:55PM EDT | 2,075.00 | 36.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240702P02090000 | 2024-06-28 3:55PM EDT | 2,090.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW240702P02100000 | 2024-06-25 2:39PM EDT | 2,100.00 | 77.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240702P02105000 | 2024-06-25 10:57AM EDT | 2,105.00 | 82.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240702P02110000 | 2024-06-28 3:55PM EDT | 2,110.00 | 64.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240702P02120000 | 2024-06-25 2:39PM EDT | 2,120.00 | 97.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240702P02125000 | 2024-06-25 10:57AM EDT | 2,125.00 | 102.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.