Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:1850.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01850000 | 2024-06-13 11:41AM EDT | 2024-06-17 | 181.66 | 161.70 | 163.60 | 0.00 | - | 1 | 11 | 97.90% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 163.20 | 165.50 | 0.00 | - | 1 | 1,171 | 53.09% |
| RUTW240628C01850000 | 2024-06-10 10:35AM EDT | 2024-06-28 | 177.64 | 165.60 | 167.90 | 0.00 | - | 3 | 23 | 38.11% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 171.40 | 173.70 | 0.00 | - | 3 | 3 | 31.05% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 167.00 | 170.40 | 0.00 | - | 1 | 2 | 25.08% |
| RUTW240726C01850000 | 2024-06-10 10:35AM EDT | 2024-07-26 | 190.46 | 178.00 | 180.20 | 0.00 | - | - | 3 | 28.98% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 66.24% |
| RUT240816C01850000 | 2024-06-10 1:38PM EDT | 2024-08-16 | 204.32 | 187.40 | 189.80 | 0.00 | - | - | 12 | 27.66% |
| RUT240920C01850000 | 2024-06-10 1:38PM EDT | 2024-09-20 | 219.47 | 203.00 | 205.40 | 0.00 | - | 24 | 405 | 26.99% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 43.18% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 219.90 | 222.50 | 0.00 | - | 1 | 1 | 26.82% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 38.11% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 22.19% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 28.35% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01850000 | 2024-06-14 3:57PM EDT | 2024-06-17 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 53.91% |
| RUTW240618P01850000 | 2024-06-11 12:15PM EDT | 2024-06-18 | 0.50 | 0.00 | 0.10 | 0.00 | - | - | 30 | 43.75% |
| RUT240621P01850000 | 2024-06-17 12:13PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.35 | -0.26 | -46.43% | 1 | 5,262 | 32.23% |
| RUTW240624P01850000 | 2024-06-14 10:01AM EDT | 2024-06-24 | 0.82 | 0.40 | 0.55 | 0.00 | - | 18 | 18 | 27.19% |
| RUTW240625P01850000 | 2024-06-17 10:00AM EDT | 2024-06-25 | 0.79 | 0.50 | 0.70 | +0.06 | +8.22% | 18 | 1 | 26.60% |
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 2024-06-26 | 2.64 | 0.65 | 0.85 | 0.00 | - | 13 | 13 | 26.04% |
| RUTW240628P01850000 | 2024-06-17 12:30PM EDT | 2024-06-28 | 1.26 | 1.15 | 1.35 | -0.79 | -38.54% | 25 | 766 | 25.76% |
| RUTW240701P01850000 | 2024-06-14 1:08PM EDT | 2024-07-01 | 2.47 | 1.40 | 1.65 | 0.00 | - | - | 5 | 23.93% |
| RUTW240705P01850000 | 2024-06-17 12:38PM EDT | 2024-07-05 | 2.37 | 2.20 | 2.40 | -0.78 | -24.76% | 13 | 1,173 | 22.93% |
| RUTW240712P01850000 | 2024-06-17 12:52PM EDT | 2024-07-12 | 4.19 | 4.00 | 4.30 | -0.84 | -16.70% | 100 | 812 | 22.39% |
| RUT240719P01850000 | 2024-06-17 12:49PM EDT | 2024-07-19 | 5.65 | 5.30 | 5.60 | -1.25 | -18.12% | 43 | 3,456 | 21.27% |
| RUTW240726P01850000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 8.85 | 7.10 | 7.40 | 0.00 | - | 2 | 13 | 20.86% |
| RUTW240731P01850000 | 2024-06-17 1:05PM EDT | 2024-07-31 | 8.57 | 8.50 | 8.80 | -2.64 | -23.55% | 10 | 106 | 20.70% |
| RUTW240802P01850000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 11.01 | 9.20 | 9.60 | 0.00 | - | 1 | 7 | 20.81% |
| RUT240816P01850000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 15.31 | 12.70 | 13.00 | +0.69 | +4.72% | 2 | 418 | 20.16% |
| RUTW240830P01850000 | 2024-06-14 12:21PM EDT | 2024-08-30 | 18.81 | 16.00 | 16.50 | 0.00 | - | 13 | 40 | 19.79% |
| RUT240920P01850000 | 2024-06-17 10:15AM EDT | 2024-09-20 | 23.95 | 20.90 | 21.30 | +0.61 | +2.61% | 4 | 5,218 | 19.29% |
| RUTW240930P01850000 | 2024-06-14 9:34AM EDT | 2024-09-30 | 22.57 | 23.10 | 23.90 | 0.00 | - | 21 | 8 | 19.24% |
| RUTW241031P01850000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 23.25 | 28.90 | 30.40 | 0.00 | - | 1 | 416 | 18.77% |
| RUT241220P01850000 | 2024-06-17 10:28AM EDT | 2024-12-20 | 45.57 | 40.80 | 41.70 | +1.39 | +3.15% | 3 | 3,203 | 18.64% |
| RUTW241231P01850000 | 2024-06-05 3:36PM EDT | 2024-12-31 | 36.40 | 42.10 | 43.70 | 0.00 | - | 1 | 64 | 18.55% |
| RUT250321P01850000 | 2024-06-10 1:18PM EDT | 2025-03-21 | 53.28 | 55.30 | 56.40 | 0.00 | - | 2 | 52 | 17.88% |
| RUTW250331P01850000 | 2024-06-13 10:16AM EDT | 2025-03-31 | 51.25 | 55.80 | 58.70 | 0.00 | - | 1 | 4 | 17.96% |
| RUT250620P01850000 | 2024-06-14 3:16PM EDT | 2025-06-20 | 73.30 | 67.20 | 70.80 | 0.00 | - | 2 | 167 | 17.64% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 83.50 | 90.40 | 94.50 | 0.00 | - | 1 | 1,500 | 17.21% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 121.00 | 136.90 | 0.00 | - | - | 2 | 17.08% |
© 2024 Yahoo. All rights reserved.