Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:1880.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01880000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 172.89 | 143.30 | 145.80 | 0.00 | - | 4 | 9 | 44.82% |
| RUTW240628C01880000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 167.92 | 145.10 | 147.80 | 0.00 | - | 75 | 76 | 32.28% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 214.20 | 217.00 | 0.00 | - | - | 1 | 49.20% |
| RUT240816C01880000 | 2024-06-10 1:40PM EDT | 2024-08-16 | 178.42 | 170.20 | 172.80 | 0.00 | - | - | 1 | 26.19% |
| RUT240920C01880000 | 2024-06-10 1:40PM EDT | 2024-09-20 | 194.62 | 187.00 | 188.90 | 0.00 | - | 2 | 100 | 25.75% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 43.25% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 2024-10-31 | 248.30 | 204.50 | 207.30 | 0.00 | - | 1 | 1 | 25.94% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01880000 | 2024-06-14 11:42AM EDT | 2024-06-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RUTW240618P01880000 | 2024-06-11 12:35PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 3 | 2 | 38.77% |
| RUTW240620P01880000 | 2024-06-14 11:21AM EDT | 2024-06-20 | 0.70 | 0.15 | 0.30 | 0.00 | - | 1 | 4 | 31.40% |
| RUT240621P01880000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.40 | -0.44 | -62.86% | 3 | 661 | 29.22% |
| RUTW240624P01880000 | 2024-06-17 10:26AM EDT | 2024-06-24 | 1.05 | 0.50 | 0.65 | -0.30 | -22.22% | 13 | 16 | 24.88% |
| RUTW240626P01880000 | 2024-06-07 12:29PM EDT | 2024-06-26 | 2.20 | 0.80 | 1.00 | 0.00 | - | 5 | 36 | 23.92% |
| RUTW240628P01880000 | 2024-06-17 9:57AM EDT | 2024-06-28 | 2.70 | 1.40 | 1.60 | -0.13 | -4.59% | 10 | 1,556 | 23.83% |
| RUTW240701P01880000 | 2024-06-14 3:22PM EDT | 2024-07-01 | 3.45 | 1.75 | 1.95 | 0.00 | - | - | 21 | 22.18% |
| RUTW240703P01880000 | 2024-06-17 11:05AM EDT | 2024-07-03 | 4.06 | 2.15 | 2.40 | +1.86 | +84.55% | 5 | 16 | 21.78% |
| RUTW240705P01880000 | 2024-06-17 2:18PM EDT | 2024-07-05 | 2.78 | 2.70 | 2.95 | -2.33 | -45.60% | 15 | 546 | 21.57% |
| RUTW240712P01880000 | 2024-06-17 1:55PM EDT | 2024-07-12 | 5.51 | 5.10 | 5.50 | -2.39 | -30.25% | 63 | 184 | 21.56% |
| RUT240719P01880000 | 2024-06-17 1:48PM EDT | 2024-07-19 | 7.29 | 6.50 | 6.80 | -2.33 | -24.22% | 26 | 1,484 | 20.32% |
| RUTW240726P01880000 | 2024-06-17 2:04PM EDT | 2024-07-26 | 8.81 | 8.60 | 8.90 | -1.75 | -16.57% | 2 | 20 | 20.03% |
| RUTW240731P01880000 | 2024-06-17 1:02PM EDT | 2024-07-31 | 11.92 | 10.20 | 10.60 | -1.67 | -12.29% | 1 | 50 | 19.98% |
| RUTW240802P01880000 | 2024-06-17 1:23PM EDT | 2024-08-02 | 12.59 | 11.20 | 11.60 | +2.91 | +30.06% | 1 | 3 | 20.16% |
| RUT240816P01880000 | 2024-06-17 2:29PM EDT | 2024-08-16 | 15.18 | 15.00 | 15.40 | -3.52 | -18.82% | 1 | 73 | 19.58% |
| RUTW240830P01880000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 20.12 | 18.50 | 19.30 | -3.00 | -12.98% | 5 | 2 | 19.28% |
| RUT240920P01880000 | 2024-06-12 3:13PM EDT | 2024-09-20 | 16.71 | 24.10 | 24.60 | 0.00 | - | 16 | 422 | 18.86% |
| RUTW240930P01880000 | 2024-06-12 10:23AM EDT | 2024-09-30 | 17.25 | 26.30 | 27.10 | 0.00 | - | 2 | 22 | 18.73% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 2024-11-29 | 46.62 | 40.70 | 42.20 | 0.00 | - | 1 | 2 | 18.53% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 42.60 | 44.20 | 0.00 | - | 2 | 2 | 17.38% |
© 2024 Yahoo. All rights reserved.