Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:1870.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 207.80 | 210.60 | 0.00 | - | - | 1 | 148.45% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 236.60 | 239.10 | 0.00 | - | 4 | 156 | 117.70% |
| RUTW240712C01870000 | 2024-05-30 11:22AM EDT | 2024-07-12 | 205.29 | 142.70 | 145.40 | 0.00 | - | 1 | 1 | 28.30% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 223.40 | 226.20 | 0.00 | - | 2 | 2 | 55.66% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 52.87% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01870000 | 2024-06-11 1:54PM EDT | 2024-06-17 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 47.66% |
| RUTW240618P01870000 | 2024-06-11 12:58PM EDT | 2024-06-18 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 18 | 36.28% |
| RUTW240620P01870000 | 2024-06-14 3:51PM EDT | 2024-06-20 | 0.42 | 0.20 | 0.35 | 0.00 | - | 20 | 20 | 30.08% |
| RUT240621P01870000 | 2024-06-14 1:08PM EDT | 2024-06-21 | 0.60 | 0.30 | 0.45 | 0.00 | - | 58 | 801 | 27.93% |
| RUTW240624P01870000 | 2024-06-17 9:42AM EDT | 2024-06-24 | 1.00 | 0.60 | 0.70 | -1.22 | -54.95% | 2 | 15 | 23.67% |
| RUTW240625P01870000 | 2024-06-14 10:56AM EDT | 2024-06-25 | 1.20 | 0.75 | 0.95 | -0.20 | -14.29% | 1 | 8 | 23.51% |
| RUTW240626P01870000 | 2024-06-12 2:59PM EDT | 2024-06-26 | 1.21 | 1.00 | 1.20 | +0.46 | +61.33% | 1 | 150 | 23.27% |
| RUTW240627P01870000 | 2024-06-14 10:58AM EDT | 2024-06-27 | 2.06 | 1.25 | 1.45 | 0.00 | - | - | 40 | 23.01% |
| RUTW240628P01870000 | 2024-06-17 12:09PM EDT | 2024-06-28 | 1.92 | 1.80 | 1.95 | -0.68 | -26.15% | 6 | 1,693 | 23.40% |
| RUTW240705P01870000 | 2024-06-14 2:36PM EDT | 2024-07-05 | 4.48 | 3.20 | 3.50 | 0.00 | - | 5 | 1,285 | 21.25% |
| RUTW240712P01870000 | 2024-06-17 11:27AM EDT | 2024-07-12 | 6.49 | 5.80 | 6.10 | -0.15 | -2.26% | 106 | 317 | 21.07% |
| RUT240719P01870000 | 2024-06-17 10:53AM EDT | 2024-07-19 | 9.25 | 7.50 | 7.80 | +0.03 | +0.33% | 9 | 411 | 20.13% |
| RUTW240726P01870000 | 2024-06-14 1:44PM EDT | 2024-07-26 | 10.97 | 9.80 | 10.10 | 0.00 | - | 5 | 7 | 19.88% |
| RUTW240731P01870000 | 2024-06-14 1:47PM EDT | 2024-07-31 | 12.60 | 11.40 | 11.80 | 0.00 | - | 5 | 61 | 19.78% |
| RUT240816P01870000 | 2024-06-17 9:56AM EDT | 2024-08-16 | 17.40 | 16.40 | 16.80 | +0.19 | +1.10% | 1 | 106 | 19.39% |
| RUTW240830P01870000 | 2024-06-13 12:57PM EDT | 2024-08-30 | 15.50 | 19.90 | 20.70 | 0.00 | - | 6 | 31 | 19.04% |
| RUT240920P01870000 | 2024-06-14 4:14PM EDT | 2024-09-20 | 26.60 | 25.60 | 26.10 | 0.00 | - | 331 | 500 | 18.63% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 22.00 | 22.80 | 0.00 | - | 5 | 7 | 16.70% |
| RUTW241031P01870000 | 2024-06-13 11:15AM EDT | 2024-10-31 | 29.60 | 34.60 | 35.90 | 0.00 | - | 1 | 52 | 18.17% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 2024-12-31 | 43.07 | 40.50 | 42.10 | 0.00 | - | 3 | 5 | 16.41% |
© 2024 Yahoo. All rights reserved.