Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:1910.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01910000 | 2024-06-12 10:37AM EDT | 2024-06-21 | 183.51 | 87.50 | 89.70 | 0.00 | - | 26 | 63 | 29.99% |
| RUTW240628C01910000 | 2024-06-10 11:51AM EDT | 2024-06-28 | 123.82 | 91.90 | 93.90 | 0.00 | - | 2 | 66 | 24.85% |
| RUTW240712C01910000 | 2024-05-30 10:26AM EDT | 2024-07-12 | 165.26 | 103.00 | 104.80 | 0.00 | - | 2 | 2 | 24.19% |
| RUT240719C01910000 | 2024-06-04 11:39AM EDT | 2024-07-19 | 148.00 | 107.50 | 109.20 | 0.00 | - | 18 | 5 | 23.80% |
| RUTW240726C01910000 | 2024-06-10 11:51AM EDT | 2024-07-26 | 140.41 | 112.10 | 114.00 | 0.00 | - | - | 1 | 23.83% |
| RUTW240731C01910000 | 2024-06-10 1:18PM EDT | 2024-07-31 | 142.10 | 114.90 | 116.40 | 0.00 | - | 1 | 14 | 23.48% |
| RUT240816C01910000 | 2024-06-10 1:36PM EDT | 2024-08-16 | 153.21 | 124.50 | 126.20 | 0.00 | - | 6 | 4 | 23.65% |
| RUT240920C01910000 | 2024-06-10 1:36PM EDT | 2024-09-20 | 170.52 | 142.40 | 143.90 | 0.00 | - | 6 | 42 | 23.67% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 45.69% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01910000 | 2024-06-17 9:36AM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | -1.48 | -98.01% | 59 | 31 | 32.62% |
| RUTW240618P01910000 | 2024-06-13 1:33PM EDT | 2024-06-18 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 30 | 27.30% |
| RUTW240620P01910000 | 2024-06-17 10:55AM EDT | 2024-06-20 | 0.70 | 0.45 | 0.55 | -0.29 | -29.29% | 5 | 16 | 22.56% |
| RUT240621P01910000 | 2024-06-17 10:59AM EDT | 2024-06-21 | 0.94 | 0.75 | 0.90 | -0.08 | -7.84% | 344 | 4,959 | 22.08% |
| RUTW240624P01910000 | 2024-06-17 10:57AM EDT | 2024-06-24 | 1.87 | 1.55 | 1.70 | -0.16 | -7.88% | 2 | 5 | 19.94% |
| RUTW240625P01910000 | 2024-06-13 11:15AM EDT | 2024-06-25 | 1.52 | 2.10 | 2.30 | 0.00 | - | 1 | 18 | 20.19% |
| RUTW240626P01910000 | 2024-06-13 12:01PM EDT | 2024-06-26 | 1.93 | 2.75 | 2.95 | 0.00 | - | 10 | 50 | 20.41% |
| RUTW240628P01910000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 4.94 | 4.70 | 5.00 | 0.00 | - | 15 | 599 | 21.66% |
| RUTW240701P01910000 | 2024-06-14 9:50AM EDT | 2024-07-01 | 6.19 | 5.30 | 5.70 | +2.19 | +54.75% | 1 | 2 | 20.18% |
| RUTW240703P01910000 | 2024-06-14 10:06AM EDT | 2024-07-03 | 6.20 | 6.30 | 6.70 | 0.00 | - | - | 3 | 19.99% |
| RUTW240705P01910000 | 2024-06-17 11:41AM EDT | 2024-07-05 | 7.65 | 7.40 | 7.70 | +0.16 | +2.14% | 1 | 367 | 19.84% |
| RUTW240712P01910000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 11.40 | 11.60 | 12.10 | 0.00 | - | 43 | 90 | 20.12% |
| RUT240719P01910000 | 2024-06-17 9:52AM EDT | 2024-07-19 | 13.63 | 14.00 | 14.40 | -0.18 | -1.30% | 2 | 168 | 19.21% |
| RUTW240726P01910000 | 2024-06-14 3:13PM EDT | 2024-07-26 | 16.69 | 16.90 | 17.50 | 0.00 | - | 2 | 11 | 19.02% |
| RUTW240731P01910000 | 2024-06-17 9:44AM EDT | 2024-07-31 | 19.62 | 19.10 | 19.70 | -0.12 | -0.61% | 20 | 468 | 18.95% |
| RUT240816P01910000 | 2024-06-17 11:20AM EDT | 2024-08-16 | 25.21 | 25.20 | 25.60 | +0.90 | +3.70% | 50 | 56 | 18.52% |
| RUTW240830P01910000 | 2024-06-17 11:21AM EDT | 2024-08-30 | 29.31 | 29.30 | 30.10 | +0.93 | +3.28% | 10 | 5 | 18.20% |
| RUT240920P01910000 | 2024-06-13 3:57PM EDT | 2024-09-20 | 24.70 | 36.00 | 36.40 | 0.00 | - | 547 | 589 | 17.88% |
| RUTW240930P01910000 | 2024-06-14 2:30PM EDT | 2024-09-30 | 38.39 | 38.40 | 39.20 | 0.00 | - | 1 | 14 | 17.77% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 2024-10-31 | 30.11 | 44.40 | 46.10 | 0.00 | - | - | 1 | 17.22% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 47.79 | 54.40 | 56.20 | 0.00 | - | 12 | 12 | 17.73% |
| RUTW241231P01910000 | 2024-05-20 1:33PM EDT | 2024-12-31 | 42.84 | 60.90 | 62.50 | 0.00 | - | - | 1 | 17.41% |
© 2024 Yahoo. All rights reserved.