Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:1600.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-28 2:45PM EDT | 2024-06-21 | 462.95 | 409.00 | 411.30 | 0.00 | - | 34 | 758 | 108.50% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 429.70 | 433.00 | 0.00 | - | 34 | 44 | 40.63% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 41.18% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 522.00 | 485.30 | 505.10 | 0.00 | - | 1 | 24 | 35.01% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 20.60% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 36.82% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01600000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 5,306 | 64.26% |
| RUTW240628P01600000 | 2024-06-14 4:00PM EDT | 2024-06-28 | 0.35 | 0.20 | 0.30 | 0.00 | - | 14 | 82 | 49.51% |
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.40 | 0.50 | 0.00 | - | 16 | 16 | 41.80% |
| RUTW240712P01600000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 0.90 | 0.65 | 0.80 | 0.00 | - | 4 | 5 | 37.96% |
| RUT240719P01600000 | 2024-06-17 10:40AM EDT | 2024-07-19 | 1.20 | 0.90 | 1.05 | +0.10 | +9.09% | 12 | 69 | 34.99% |
| RUTW240726P01600000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 1.44 | 1.20 | 1.35 | 0.00 | - | - | 10 | 32.97% |
| RUTW240731P01600000 | 2024-06-12 9:32AM EDT | 2024-07-31 | 1.80 | 1.45 | 1.60 | +0.77 | +74.76% | 1 | 38 | 31.89% |
| RUT240816P01600000 | 2024-06-14 1:16PM EDT | 2024-08-16 | 2.80 | 2.45 | 2.60 | 0.00 | - | 16 | 38 | 29.65% |
| RUTW240830P01600000 | 2024-06-14 9:57AM EDT | 2024-08-30 | 3.20 | 3.20 | 3.60 | 0.00 | - | 2 | 82 | 28.35% |
| RUT240920P01600000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 4.55 | 4.60 | 4.90 | 0.00 | - | 2 | 818 | 26.59% |
| RUTW240930P01600000 | 2024-06-14 9:37AM EDT | 2024-09-30 | 5.22 | 5.30 | 5.80 | 0.00 | - | 1 | 29 | 26.19% |
| RUTW241031P01600000 | 2024-06-13 3:11PM EDT | 2024-10-31 | 6.69 | 7.70 | 8.50 | 0.00 | - | 43 | 34 | 25.06% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 2024-11-29 | 10.23 | 11.00 | 12.10 | 0.00 | - | 2 | 3 | 24.80% |
| RUT241220P01600000 | 2024-06-13 1:02PM EDT | 2024-12-20 | 11.42 | 12.90 | 13.50 | 0.00 | - | 90 | 7,639 | 24.03% |
| RUTW241231P01600000 | 2024-05-30 10:34AM EDT | 2024-12-31 | 13.75 | 13.40 | 14.20 | 0.00 | - | 1 | 420 | 23.67% |
| RUT250321P01600000 | 2024-06-14 11:48AM EDT | 2025-03-21 | 22.44 | 20.50 | 21.20 | 0.00 | - | 1 | 92 | 22.37% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 2025-03-31 | 23.28 | 20.80 | 22.70 | 0.00 | - | 1 | 1 | 22.44% |
| RUT250620P01600000 | 2024-06-14 10:05AM EDT | 2025-06-20 | 29.00 | 27.80 | 29.50 | 0.00 | - | 1 | 1,131 | 21.55% |
| RUT251219P01600000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 42.92 | 43.10 | 46.30 | 0.00 | - | 185 | 1,832 | 20.70% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 20.42% |
© 2024 Yahoo. All rights reserved.