Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Strike:1800.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01800000 | 2024-06-17 11:00AM EDT | 2024-06-21 | 197.15 | 208.40 | 210.60 | -9.22 | -4.47% | 20 | 2,258 | 59.52% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 134.72% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 2024-08-16 | 274.38 | 228.70 | 231.90 | 0.00 | - | 1 | 1 | 30.81% |
| RUT240920C01800000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 314.23 | 242.10 | 244.80 | 0.00 | - | 2 | 853 | 29.10% |
| RUTW240930C01800000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 263.29 | 244.70 | 247.90 | 0.00 | - | 1 | 55 | 28.67% |
| RUT241220C01800000 | 2024-06-17 11:00AM EDT | 2024-12-20 | 267.81 | 277.10 | 279.20 | -32.46 | -10.81% | 20 | 6,632 | 28.56% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 53.56% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 26.52% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 43.82% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01800000 | 2024-06-14 11:31AM EDT | 2024-06-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 53 | 68.75% |
| RUT240621P01800000 | 2024-06-17 11:00AM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 31 | 8,706 | 38.92% |
| RUTW240624P01800000 | 2024-06-17 9:33AM EDT | 2024-06-24 | 0.56 | 0.25 | 0.40 | -0.04 | -6.67% | 2 | 5 | 32.69% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 2024-06-26 | 0.42 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 30.93% |
| RUTW240628P01800000 | 2024-06-13 9:52AM EDT | 2024-06-28 | 0.68 | 0.75 | 0.85 | 0.00 | - | 1 | 435 | 29.76% |
| RUTW240703P01800000 | 2024-06-11 11:43AM EDT | 2024-07-03 | 1.35 | 1.05 | 1.25 | 0.00 | - | - | 8 | 26.62% |
| RUTW240705P01800000 | 2024-06-12 3:12PM EDT | 2024-07-05 | 1.00 | 1.30 | 1.50 | 0.00 | - | 6 | 38 | 26.00% |
| RUTW240712P01800000 | 2024-06-17 12:27PM EDT | 2024-07-12 | 2.55 | 2.35 | 2.55 | -0.58 | -18.53% | 18 | 60 | 24.57% |
| RUT240719P01800000 | 2024-06-17 10:53AM EDT | 2024-07-19 | 4.29 | 3.20 | 3.40 | +0.19 | +4.63% | 69 | 601 | 23.16% |
| RUTW240726P01800000 | 2024-06-14 4:02PM EDT | 2024-07-26 | 5.30 | 4.40 | 4.70 | 0.00 | - | 12 | 24 | 22.63% |
| RUTW240731P01800000 | 2024-06-17 12:07PM EDT | 2024-07-31 | 5.80 | 5.20 | 5.60 | -0.75 | -11.45% | 3 | 76 | 22.26% |
| RUTW240802P01800000 | 2024-06-17 11:28AM EDT | 2024-08-02 | 6.77 | 5.80 | 6.20 | -0.24 | -3.42% | 8 | 6 | 22.35% |
| RUT240816P01800000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 9.66 | 8.40 | 8.70 | +0.01 | +0.10% | 3 | 253 | 21.47% |
| RUTW240830P01800000 | 2024-06-17 11:48AM EDT | 2024-08-30 | 12.34 | 10.90 | 11.50 | -0.36 | -2.83% | 1 | 48 | 21.01% |
| RUT240920P01800000 | 2024-06-14 2:14PM EDT | 2024-09-20 | 17.60 | 15.10 | 15.50 | +0.30 | +1.73% | 1 | 1,233 | 20.43% |
| RUTW240930P01800000 | 2024-06-14 1:41PM EDT | 2024-09-30 | 18.50 | 16.70 | 17.40 | 0.00 | - | 5 | 23 | 20.22% |
| RUTW241031P01800000 | 2024-06-14 9:36AM EDT | 2024-10-31 | 21.28 | 22.10 | 23.20 | 0.00 | - | 3 | 154 | 19.74% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 2024-11-29 | 30.70 | 28.80 | 30.20 | 0.00 | - | - | 1 | 19.91% |
| RUT241220P01800000 | 2024-06-17 11:00AM EDT | 2024-12-20 | 35.50 | 32.40 | 33.10 | +0.65 | +1.87% | 20 | 12,374 | 19.49% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 33.95 | 33.40 | 35.00 | 0.00 | - | 2 | 57 | 19.40% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 42.88 | 45.90 | 46.90 | 0.00 | - | 2 | 204 | 18.69% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 45.27 | 46.10 | 48.90 | 0.00 | - | 8 | 4 | 18.74% |
| RUT250620P01800000 | 2024-06-13 11:59AM EDT | 2025-06-20 | 54.35 | 57.50 | 59.70 | 0.00 | - | 4 | 782 | 18.28% |
| RUT251219P01800000 | 2024-06-17 11:31AM EDT | 2025-12-19 | 83.22 | 79.00 | 83.00 | +6.42 | +8.36% | 200 | 1,996 | 17.87% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 2026-12-18 | 104.45 | 109.00 | 124.90 | 0.00 | - | 300 | 1,358 | 17.75% |
© 2024 Yahoo. All rights reserved.