Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711C02000000 | 2024-06-25 10:06AM EDT | 2,000.00 | 46.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711C02005000 | 2024-06-21 10:30AM EDT | 2,005.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240711C02010000 | 2024-06-27 3:39PM EDT | 2,010.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711C02015000 | 2024-06-27 3:39PM EDT | 2,015.00 | 41.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240711C02020000 | 2024-06-27 3:39PM EDT | 2,020.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240711C02025000 | 2024-06-27 9:56AM EDT | 2,025.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240711C02030000 | 2024-06-27 2:33PM EDT | 2,030.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711C02035000 | 2024-06-24 2:01PM EDT | 2,035.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711C02045000 | 2024-06-27 2:39PM EDT | 2,045.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240711C02055000 | 2024-06-27 2:33PM EDT | 2,055.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUTW240711C02060000 | 2024-06-24 2:42PM EDT | 2,060.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240711C02065000 | 2024-06-28 9:40AM EDT | 2,065.00 | 27.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240711C02070000 | 2024-06-26 3:13PM EDT | 2,070.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| RUTW240711C02075000 | 2024-06-28 12:02PM EDT | 2,075.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW240711C02080000 | 2024-06-28 12:53PM EDT | 2,080.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240711C02085000 | 2024-06-21 12:58PM EDT | 2,085.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW240711C02090000 | 2024-06-24 12:49PM EDT | 2,090.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240711C02095000 | 2024-06-20 10:15AM EDT | 2,095.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711C02100000 | 2024-06-28 12:02PM EDT | 2,100.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUTW240711C02105000 | 2024-06-25 2:26PM EDT | 2,105.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711C02110000 | 2024-06-26 3:13PM EDT | 2,110.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW240711C02115000 | 2024-06-28 9:40AM EDT | 2,115.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240711C02120000 | 2024-06-24 3:50PM EDT | 2,120.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711C02125000 | 2024-06-27 11:59AM EDT | 2,125.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711C02130000 | 2024-06-27 10:06AM EDT | 2,130.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW240711C02135000 | 2024-06-27 12:05PM EDT | 2,135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240711C02140000 | 2024-06-27 11:59AM EDT | 2,140.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUTW240711C02145000 | 2024-06-27 12:05PM EDT | 2,145.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240711C02150000 | 2024-06-26 2:53PM EDT | 2,150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW240711C02155000 | 2024-06-24 3:14PM EDT | 2,155.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240711C02160000 | 2024-06-24 10:55AM EDT | 2,160.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240711C02165000 | 2024-06-28 11:30AM EDT | 2,165.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711C02170000 | 2024-06-24 10:55AM EDT | 2,170.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW240711C02180000 | 2024-06-20 9:46AM EDT | 2,180.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240711C02200000 | 2024-06-28 11:41AM EDT | 2,200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711C02235000 | 2024-06-28 2:09PM EDT | 2,235.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711P01655000 | 2024-06-27 3:46PM EDT | 1,655.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240711P01670000 | 2024-06-28 3:42PM EDT | 1,670.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240711P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240711P01825000 | 2024-06-18 3:57PM EDT | 1,825.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240711P01850000 | 2024-06-28 11:41AM EDT | 1,850.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240711P01855000 | 2024-06-20 12:24PM EDT | 1,855.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240711P01860000 | 2024-06-25 12:35PM EDT | 1,860.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW240711P01865000 | 2024-06-20 12:24PM EDT | 1,865.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240711P01870000 | 2024-06-21 2:37PM EDT | 1,870.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240711P01875000 | 2024-06-20 9:46AM EDT | 1,875.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240711P01880000 | 2024-06-26 2:27PM EDT | 1,880.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240711P01885000 | 2024-06-27 10:07AM EDT | 1,885.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240711P01890000 | 2024-06-26 3:28PM EDT | 1,890.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240711P01895000 | 2024-06-24 9:54AM EDT | 1,895.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711P01900000 | 2024-06-26 11:00AM EDT | 1,900.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711P01905000 | 2024-06-24 3:54PM EDT | 1,905.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711P01910000 | 2024-06-24 3:14PM EDT | 1,910.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW240711P01915000 | 2024-06-27 11:59AM EDT | 1,915.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240711P01920000 | 2024-06-28 2:40PM EDT | 1,920.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240711P01925000 | 2024-06-28 3:43PM EDT | 1,925.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW240711P01930000 | 2024-06-28 3:43PM EDT | 1,930.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711P01935000 | 2024-06-28 3:44PM EDT | 1,935.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711P01940000 | 2024-06-27 10:07AM EDT | 1,940.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW240711P01945000 | 2024-06-28 10:43AM EDT | 1,945.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| RUTW240711P01950000 | 2024-06-24 11:56AM EDT | 1,950.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240711P01955000 | 2024-06-28 9:41AM EDT | 1,955.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW240711P01970000 | 2024-06-28 3:42PM EDT | 1,970.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW240711P01975000 | 2024-06-26 3:28PM EDT | 1,975.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711P01980000 | 2024-06-26 3:28PM EDT | 1,980.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711P01985000 | 2024-06-24 11:31AM EDT | 1,985.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW240711P01990000 | 2024-06-28 11:00AM EDT | 1,990.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW240711P01995000 | 2024-06-28 12:38PM EDT | 1,995.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240711P02000000 | 2024-06-28 12:38PM EDT | 2,000.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240711P02005000 | 2024-06-27 2:33PM EDT | 2,005.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RUTW240711P02010000 | 2024-06-28 3:35PM EDT | 2,010.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RUTW240711P02015000 | 2024-06-27 9:57AM EDT | 2,015.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240711P02020000 | 2024-06-27 2:39PM EDT | 2,020.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW240711P02025000 | 2024-06-27 3:45PM EDT | 2,025.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RUTW240711P02030000 | 2024-06-27 2:33PM EDT | 2,030.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUTW240711P02035000 | 2024-06-27 4:08PM EDT | 2,035.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240711P02045000 | 2024-06-28 3:35PM EDT | 2,045.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUTW240711P02050000 | 2024-06-28 12:02PM EDT | 2,050.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240711P02060000 | 2024-06-28 10:01AM EDT | 2,060.00 | 33.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240711P02065000 | 2024-06-27 3:45PM EDT | 2,065.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711P02075000 | 2024-06-28 12:02PM EDT | 2,075.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240711P02100000 | 2024-06-27 3:57PM EDT | 2,100.00 | 67.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240711P02105000 | 2024-06-25 1:53PM EDT | 2,105.00 | 84.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711P02110000 | 2024-06-28 3:37PM EDT | 2,110.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240711P02135000 | 2024-06-25 3:19PM EDT | 2,135.00 | 111.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711P02145000 | 2024-06-25 1:53PM EDT | 2,145.00 | 120.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240711P02165000 | 2024-06-25 3:19PM EDT | 2,165.00 | 140.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.