Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Strike:1900.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01900000 | 2024-06-17 10:33AM EDT | 2024-06-21 | 96.88 | 99.10 | 101.20 | -44.12 | -31.29% | 6 | 3,659 | 34.30% |
| RUTW240628C01900000 | 2024-06-17 11:42AM EDT | 2024-06-28 | 102.44 | 102.20 | 104.90 | -82.24 | -44.53% | 1 | 61 | 27.06% |
| RUTW240705C01900000 | 2024-06-13 1:39PM EDT | 2024-07-05 | 141.14 | 107.10 | 109.10 | 0.00 | - | 3 | 3 | 25.19% |
| RUTW240712C01900000 | 2024-06-11 10:09AM EDT | 2024-07-12 | 126.03 | 112.60 | 114.40 | 0.00 | - | 1 | 3 | 25.06% |
| RUT240719C01900000 | 2024-06-17 10:36AM EDT | 2024-07-19 | 114.44 | 116.80 | 118.60 | -32.76 | -22.26% | 6 | 4 | 24.56% |
| RUTW240726C01900000 | 2024-06-10 11:51AM EDT | 2024-07-26 | 148.65 | 121.20 | 123.70 | 0.00 | - | - | 1 | 24.74% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 185.10 | 188.30 | 0.00 | - | 1 | 4 | 49.21% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 2024-08-02 | 157.52 | 126.10 | 128.50 | 0.00 | - | 3 | 3 | 24.87% |
| RUT240816C01900000 | 2024-06-11 12:34PM EDT | 2024-08-16 | 152.26 | 133.50 | 135.10 | 0.00 | - | 4 | 108 | 24.22% |
| RUTW240830C01900000 | 2024-06-11 11:17AM EDT | 2024-08-30 | 157.43 | 141.30 | 143.60 | 0.00 | - | - | 1 | 24.55% |
| RUT240920C01900000 | 2024-06-11 12:34PM EDT | 2024-09-20 | 169.52 | 151.60 | 153.20 | 0.00 | - | 4 | 532 | 24.33% |
| RUTW240930C01900000 | 2024-06-10 11:20AM EDT | 2024-09-30 | 177.70 | 155.30 | 157.20 | 0.00 | - | 2 | 4 | 24.19% |
| RUT241220C01900000 | 2024-06-11 12:33PM EDT | 2024-12-20 | 210.22 | 193.20 | 195.20 | 0.00 | - | 2 | 1,806 | 25.43% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 201.00 | 204.30 | 0.00 | - | 1 | 1 | 26.37% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 27.04% |
| RUT251219C01900000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 329.90 | 305.00 | 312.70 | 0.00 | - | 3 | 1,571 | 27.47% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01900000 | 2024-06-14 1:56PM EDT | 2024-06-17 | 0.25 | 0.00 | 0.05 | 0.00 | - | 15 | 75 | 36.33% |
| RUTW240618P01900000 | 2024-06-13 3:52PM EDT | 2024-06-18 | 0.18 | 0.05 | 0.20 | 0.00 | - | 6 | 17 | 30.32% |
| RUTW240620P01900000 | 2024-06-14 12:36PM EDT | 2024-06-20 | 0.90 | 0.35 | 0.50 | 0.00 | - | 6 | 77 | 24.57% |
| RUT240621P01900000 | 2024-06-17 11:58AM EDT | 2024-06-21 | 0.65 | 0.60 | 0.70 | -0.20 | -22.22% | 214 | 8,831 | 23.28% |
| RUTW240624P01900000 | 2024-06-17 9:33AM EDT | 2024-06-24 | 1.75 | 1.00 | 1.20 | +0.12 | +7.36% | 2 | 10 | 20.37% |
| RUTW240625P01900000 | 2024-06-13 11:24AM EDT | 2024-06-25 | 1.23 | 1.40 | 1.70 | 0.00 | - | 1 | 1 | 20.66% |
| RUTW240626P01900000 | 2024-06-13 2:30PM EDT | 2024-06-26 | 1.39 | 1.90 | 2.10 | 0.00 | - | 23 | 41 | 20.56% |
| RUTW240628P01900000 | 2024-06-17 11:42AM EDT | 2024-06-28 | 3.85 | 3.40 | 3.70 | -0.30 | -7.23% | 34 | 1,108 | 21.64% |
| RUTW240703P01900000 | 2024-06-14 10:09AM EDT | 2024-07-03 | 5.40 | 4.90 | 5.30 | 0.00 | - | 3 | 13 | 20.16% |
| RUTW240705P01900000 | 2024-06-17 11:36AM EDT | 2024-07-05 | 6.45 | 5.90 | 6.10 | -0.10 | -1.53% | 2 | 124 | 19.92% |
| RUTW240712P01900000 | 2024-06-17 10:24AM EDT | 2024-07-12 | 10.90 | 9.60 | 10.00 | +0.13 | +1.21% | 6 | 265 | 20.15% |
| RUT240719P01900000 | 2024-06-17 11:48AM EDT | 2024-07-19 | 12.20 | 11.80 | 12.10 | -0.10 | -0.81% | 47 | 1,809 | 19.23% |
| RUTW240726P01900000 | 2024-06-14 11:00AM EDT | 2024-07-26 | 14.48 | 14.40 | 14.80 | 0.00 | - | 10 | 35 | 18.95% |
| RUTW240731P01900000 | 2024-06-17 11:03AM EDT | 2024-07-31 | 17.83 | 16.50 | 17.10 | +1.09 | +6.51% | 2 | 1,252 | 19.00% |
| RUT240816P01900000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 23.26 | 22.30 | 22.60 | +1.21 | +5.49% | 16 | 114 | 18.53% |
| RUTW240830P01900000 | 2024-06-14 11:04AM EDT | 2024-08-30 | 25.80 | 26.30 | 27.10 | 0.00 | - | 15 | 52 | 18.27% |
| RUT240920P01900000 | 2024-06-17 11:34AM EDT | 2024-09-20 | 33.10 | 32.60 | 33.00 | +0.91 | +2.83% | 31 | 4,863 | 17.90% |
| RUTW240930P01900000 | 2024-06-14 9:34AM EDT | 2024-09-30 | 31.77 | 35.10 | 36.40 | 0.00 | - | 21 | 45 | 17.97% |
| RUTW241031P01900000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 31.33 | 42.30 | 43.80 | 0.00 | - | 1 | 4 | 17.56% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 2024-11-29 | 37.61 | 51.00 | 52.80 | 0.00 | - | 151 | 151 | 17.85% |
| RUT241220P01900000 | 2024-06-13 3:35PM EDT | 2024-12-20 | 45.44 | 55.70 | 56.60 | 0.00 | - | 1 | 3,880 | 17.56% |
| RUTW241231P01900000 | 2024-06-12 4:00PM EDT | 2024-12-31 | 42.40 | 57.40 | 58.80 | 0.00 | - | 3 | 496 | 17.48% |
| RUT250321P01900000 | 2024-06-11 3:48PM EDT | 2025-03-21 | 64.30 | 71.10 | 72.40 | 0.00 | - | 100 | 1,354 | 16.90% |
| RUTW250331P01900000 | 2024-06-13 10:16AM EDT | 2025-03-31 | 62.53 | 71.70 | 74.80 | 0.00 | - | 1 | 3 | 16.98% |
| RUT250620P01900000 | 2024-06-17 10:14AM EDT | 2025-06-20 | 86.90 | 84.60 | 86.90 | +9.81 | +12.73% | 1 | 1,428 | 16.63% |
| RUT251219P01900000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 102.70 | 108.10 | 112.50 | 0.00 | - | 11 | 3,202 | 16.41% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 14.63% |
© 2024 Yahoo. All rights reserved.