Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:1750.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01750000 | 2024-06-12 2:00PM EDT | 2024-06-17 | 318.10 | 255.50 | 257.40 | 0.00 | - | 1 | 1 | 142.82% |
| RUT240621C01750000 | 2024-06-04 9:47AM EDT | 2024-06-21 | 299.35 | 257.50 | 259.80 | 0.00 | - | 1 | 1,176 | 74.21% |
| RUTW240624C01750000 | 2024-06-12 2:00PM EDT | 2024-06-24 | 320.10 | 257.10 | 259.40 | 0.00 | - | - | 1 | 57.40% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 161.85% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 80.23% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 81.97% |
| RUT240920C01750000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 330.34 | 285.30 | 288.30 | 0.00 | - | 2 | 146 | 31.48% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 55.73% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 50.85% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 341.90 | 345.10 | 0.00 | - | 750 | 750 | 29.41% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 403.00 | 427.00 | 0.00 | - | 42 | 135 | 30.82% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01750000 | 2024-06-14 1:15PM EDT | 2024-06-17 | 0.05 | - | 0.05 | 0.00 | - | - | 15 | 89.84% |
| RUTW240618P01750000 | 2024-06-12 3:56PM EDT | 2024-06-18 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 59.77% |
| RUT240621P01750000 | 2024-06-17 12:11PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 5 | 2,885 | 46.29% |
| RUTW240628P01750000 | 2024-06-14 3:01PM EDT | 2024-06-28 | 0.82 | 0.50 | 0.65 | 0.00 | - | 5 | 567 | 34.72% |
| RUTW240705P01750000 | 2024-06-17 10:27AM EDT | 2024-07-05 | 1.30 | 0.90 | 1.05 | -0.13 | -9.09% | 6 | 20 | 29.63% |
| RUTW240712P01750000 | 2024-06-14 12:04PM EDT | 2024-07-12 | 2.00 | 1.65 | 1.80 | -0.29 | -12.66% | 1 | 35 | 27.70% |
| RUT240719P01750000 | 2024-06-17 12:03PM EDT | 2024-07-19 | 2.43 | 2.20 | 2.35 | -0.40 | -14.13% | 77 | 153 | 25.81% |
| RUTW240726P01750000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 3.55 | 2.90 | 3.20 | 0.00 | - | - | 10 | 24.90% |
| RUTW240731P01750000 | 2024-06-14 12:53PM EDT | 2024-07-31 | 4.45 | 3.60 | 3.80 | 0.00 | - | 5 | 49 | 24.32% |
| RUTW240802P01750000 | 2024-06-14 11:48AM EDT | 2024-08-02 | 5.10 | 4.00 | 4.30 | 0.00 | - | 5 | 11 | 24.44% |
| RUT240816P01750000 | 2024-06-17 12:03PM EDT | 2024-08-16 | 6.26 | 5.70 | 6.00 | -0.39 | -5.86% | 87 | 111 | 23.14% |
| RUTW240830P01750000 | 2024-06-14 1:41PM EDT | 2024-08-30 | 8.70 | 7.60 | 8.20 | 0.00 | - | 6 | 34 | 22.56% |
| RUT240920P01750000 | 2024-06-12 1:11PM EDT | 2024-09-20 | 7.00 | 11.00 | 11.40 | 0.00 | - | 11 | 1,444 | 21.81% |
| RUTW240930P01750000 | 2024-06-14 9:33AM EDT | 2024-09-30 | 11.78 | 12.30 | 12.90 | 0.00 | - | 4 | 22 | 21.52% |
| RUTW241031P01750000 | 2024-06-14 9:36AM EDT | 2024-10-31 | 16.03 | 16.70 | 17.70 | 0.00 | - | 5 | 5 | 20.88% |
| RUT241220P01750000 | 2024-06-17 10:59AM EDT | 2024-12-20 | 27.80 | 25.70 | 26.40 | +6.00 | +27.52% | 4 | 3,884 | 20.54% |
| RUTW241231P01750000 | 2024-06-13 10:08AM EDT | 2024-12-31 | 22.43 | 26.70 | 28.00 | 0.00 | - | 6 | 39 | 20.40% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 19.51% |
| RUT250620P01750000 | 2024-06-13 10:19AM EDT | 2025-06-20 | 44.15 | 48.50 | 50.90 | 0.00 | - | 2 | 1,298 | 19.15% |
| RUT251219P01750000 | 2024-06-14 1:40PM EDT | 2025-12-19 | 71.00 | 68.60 | 72.30 | 0.00 | - | 50 | 1,756 | 18.57% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 101.00 | 116.90 | 0.00 | - | 1 | 244 | 18.77% |
© 2024 Yahoo. All rights reserved.