Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:1890.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 186.10 | 188.40 | 0.00 | - | 2 | 1 | 139.86% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 185.00 | 187.80 | 0.00 | - | 11 | 9 | 89.64% |
| RUTW240705C01890000 | 2024-06-13 2:10PM EDT | 2024-07-05 | 153.50 | 114.90 | 116.90 | 0.00 | - | 4 | 4 | 25.17% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 203.00 | 205.60 | 0.00 | - | 2 | 1 | 53.22% |
| RUTW240802C01890000 | 2024-06-13 2:10PM EDT | 2024-08-02 | 168.61 | 134.40 | 136.10 | 0.00 | - | 4 | 4 | 25.21% |
| RUTW240830C01890000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 251.30 | 148.40 | 150.60 | 0.00 | - | - | 1 | 24.75% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 50.15% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 46.76% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01890000 | 2024-06-13 11:53AM EDT | 2024-06-17 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 39.65% |
| RUTW240618P01890000 | 2024-06-12 2:00PM EDT | 2024-06-18 | 1.34 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 31.79% |
| RUTW240620P01890000 | 2024-06-14 3:33PM EDT | 2024-06-20 | 0.56 | 0.30 | 0.45 | 0.00 | - | 12 | 66 | 26.22% |
| RUT240621P01890000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | -0.28 | -31.82% | 1 | 1,169 | 24.57% |
| RUTW240624P01890000 | 2024-06-14 3:14PM EDT | 2024-06-24 | 1.45 | 0.90 | 1.10 | 0.00 | - | 20 | 31 | 21.66% |
| RUTW240626P01890000 | 2024-06-06 2:07PM EDT | 2024-06-26 | 2.86 | 1.75 | 1.90 | 0.00 | - | 15 | 63 | 21.69% |
| RUTW240627P01890000 | 2024-06-14 10:04AM EDT | 2024-06-27 | 2.62 | 2.20 | 2.45 | +0.17 | +6.94% | 7 | 10 | 21.91% |
| RUTW240628P01890000 | 2024-06-17 10:22AM EDT | 2024-06-28 | 3.55 | 3.10 | 3.30 | -0.07 | -1.93% | 11 | 929 | 22.57% |
| RUTW240701P01890000 | 2024-06-17 9:46AM EDT | 2024-07-01 | 4.00 | 3.60 | 3.90 | -0.35 | -8.05% | 4 | 1 | 21.10% |
| RUTW240703P01890000 | 2024-06-14 10:12AM EDT | 2024-07-03 | 4.80 | 4.40 | 4.70 | 0.00 | - | 4 | 19 | 20.87% |
| RUTW240705P01890000 | 2024-06-14 2:44PM EDT | 2024-07-05 | 5.90 | 5.20 | 5.50 | 0.00 | - | 4 | 351 | 20.66% |
| RUTW240712P01890000 | 2024-06-14 2:06PM EDT | 2024-07-12 | 9.26 | 8.70 | 9.00 | 0.00 | - | 8 | 115 | 20.68% |
| RUT240719P01890000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 11.39 | 10.80 | 11.10 | +0.33 | +2.98% | 7 | 298 | 19.79% |
| RUTW240726P01890000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 13.44 | 13.20 | 13.70 | 0.00 | - | 2 | 14 | 19.48% |
| RUTW240731P01890000 | 2024-06-17 9:44AM EDT | 2024-07-31 | 16.06 | 15.30 | 16.00 | +0.60 | +3.88% | 10 | 25 | 19.55% |
| RUTW240802P01890000 | 2024-06-17 10:37AM EDT | 2024-08-02 | 17.60 | 16.40 | 16.90 | +7.44 | +73.23% | 1 | 4 | 19.58% |
| RUT240816P01890000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 20.40 | 20.60 | 21.10 | 0.00 | - | 331 | 338 | 18.94% |
| RUTW240830P01890000 | 2024-06-14 11:36AM EDT | 2024-08-30 | 24.64 | 24.80 | 25.60 | 0.00 | - | 3 | 69 | 18.69% |
| RUT240920P01890000 | 2024-06-12 3:13PM EDT | 2024-09-20 | 17.95 | 31.00 | 31.40 | 0.00 | - | 13 | 568 | 18.29% |
| RUTW240930P01890000 | 2024-06-14 2:52PM EDT | 2024-09-30 | 33.57 | 33.50 | 34.50 | 0.00 | - | 4 | 4 | 18.28% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 2024-10-31 | 26.80 | 40.50 | 42.00 | 0.00 | - | - | 1 | 17.90% |
© 2024 Yahoo. All rights reserved.