Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Strike:1650.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01650000 | 2024-03-15 9:34AM EDT | 2024-06-21 | 414.00 | 371.30 | 377.70 | 0.00 | - | 2 | 242 | 91.93% |
| RUTW240628C01650000 | 2023-10-02 10:17AM EDT | 2024-06-28 | 231.55 | 139.20 | 145.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C01650000 | 2023-12-20 3:03PM EDT | 2024-09-20 | 455.70 | 359.80 | 363.30 | 0.00 | - | 2 | 7 | 0.00% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 29.48% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 498.40 | 511.20 | 0.00 | - | 6 | 412 | 32.25% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P01650000 | 2024-06-11 11:44AM EDT | 2024-06-18 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 5 | 86.72% |
| RUT240621P01650000 | 2024-06-12 2:23PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 21 | 4,326 | 58.20% |
| RUTW240624P01650000 | 2024-06-14 2:17PM EDT | 2024-06-24 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 10 | 50.10% |
| RUTW240626P01650000 | 2024-06-10 11:06AM EDT | 2024-06-26 | 0.25 | 0.15 | 0.30 | 0.00 | - | - | 4 | 49.22% |
| RUTW240628P01650000 | 2024-06-13 3:22PM EDT | 2024-06-28 | 0.28 | 0.25 | 0.40 | 0.00 | - | 21 | 76 | 46.46% |
| RUTW240705P01650000 | 2024-06-14 11:01AM EDT | 2024-07-05 | 0.70 | 0.45 | 0.60 | 0.00 | - | 7 | 13 | 38.84% |
| RUTW240712P01650000 | 2024-06-17 11:06AM EDT | 2024-07-12 | 1.10 | 0.80 | 0.95 | -0.15 | -12.00% | 2 | 8 | 35.34% |
| RUT240719P01650000 | 2024-06-12 10:50AM EDT | 2024-07-19 | 0.80 | 1.05 | 1.20 | 0.00 | - | 15 | 577 | 32.45% |
| RUTW240731P01650000 | 2024-06-10 10:06AM EDT | 2024-07-31 | 1.85 | 1.65 | 1.90 | 0.00 | - | 1 | 21 | 29.85% |
| RUTW240802P01650000 | 2024-06-14 10:42AM EDT | 2024-08-02 | 2.46 | 1.95 | 2.15 | 0.00 | - | - | 15 | 29.82% |
| RUT240816P01650000 | 2024-06-17 10:29AM EDT | 2024-08-16 | 3.70 | 2.90 | 3.10 | +0.22 | +6.32% | 11 | 33 | 27.91% |
| RUTW240830P01650000 | 2024-05-31 11:21AM EDT | 2024-08-30 | 4.71 | 3.70 | 4.30 | 0.00 | - | 1 | 9 | 26.79% |
| RUT240920P01650000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 5.01 | 5.50 | 5.90 | 0.00 | - | 1 | 2,561 | 25.28% |
| RUTW240930P01650000 | 2024-05-28 3:04PM EDT | 2024-09-30 | 7.60 | 6.40 | 6.90 | 0.00 | - | 5 | 7 | 24.89% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 2024-10-31 | 8.37 | 9.30 | 10.10 | 0.00 | - | 31 | 32 | 23.95% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 13.23 | 13.00 | 14.10 | 0.00 | - | 6 | 6 | 23.73% |
| RUT241220P01650000 | 2024-06-13 3:35PM EDT | 2024-12-20 | 13.89 | 15.10 | 15.80 | 0.00 | - | 2 | 4,114 | 23.07% |
| RUTW241231P01650000 | 2024-05-22 11:50AM EDT | 2024-12-31 | 14.50 | 15.60 | 16.90 | 0.00 | - | 1 | 20 | 22.86% |
| RUT250321P01650000 | 2024-06-12 10:25AM EDT | 2025-03-21 | 19.00 | 23.60 | 24.60 | 0.00 | - | 6 | 266 | 21.62% |
| RUT250620P01650000 | 2024-06-14 11:22AM EDT | 2025-06-20 | 35.85 | 32.10 | 33.80 | 0.00 | - | 1 | 567 | 20.90% |
| RUT251219P01650000 | 2024-06-13 10:21AM EDT | 2025-12-19 | 48.53 | 48.00 | 51.50 | 0.00 | - | 1 | 1,596 | 20.07% |
© 2024 Yahoo. All rights reserved.