Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Strike:1920.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C01920000 | 2024-06-14 12:26PM EDT | 2024-06-18 | 81.54 | 87.00 | 89.30 | 0.00 | - | - | 5 | 43.15% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 85.00 | 89.60 | 0.00 | - | 1 | 43 | 28.12% |
| RUTW240628C01920000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 162.88 | 93.10 | 95.20 | 0.00 | - | 1 | 45 | 25.58% |
| RUTW240705C01920000 | 2024-06-13 11:24AM EDT | 2024-07-05 | 118.58 | 97.60 | 99.50 | 0.00 | - | 1 | 0 | 23.88% |
| RUTW240712C01920000 | 2024-06-11 10:38AM EDT | 2024-07-12 | 110.00 | 103.70 | 105.80 | 0.00 | - | - | 12 | 24.38% |
| RUT240719C01920000 | 2024-06-07 12:05PM EDT | 2024-07-19 | 134.40 | 108.00 | 109.70 | 0.00 | - | 14 | 16 | 23.69% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 138.50 | 141.60 | 0.00 | - | 1 | 23 | 33.34% |
| RUT240816C01920000 | 2024-06-12 11:31AM EDT | 2024-08-16 | 188.13 | 126.10 | 127.70 | 0.00 | - | 2 | 10 | 23.90% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 41.04% |
| RUT240920C01920000 | 2024-06-10 1:41PM EDT | 2024-09-20 | 163.29 | 144.20 | 145.70 | 0.00 | - | 14 | 65 | 23.92% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01920000 | 2024-06-11 10:02AM EDT | 2024-06-17 | 2.10 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 32.62% |
| RUTW240618P01920000 | 2024-06-14 11:55AM EDT | 2024-06-18 | 0.82 | 0.05 | 0.20 | 0.00 | - | 3 | 32 | 27.32% |
| RUTW240620P01920000 | 2024-06-17 12:27PM EDT | 2024-06-20 | 0.44 | 0.40 | 0.50 | -0.56 | -56.00% | 4 | 30 | 22.22% |
| RUT240621P01920000 | 2024-06-17 12:36PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.75 | -0.73 | -54.48% | 93 | 2,407 | 21.34% |
| RUTW240624P01920000 | 2024-06-17 9:42AM EDT | 2024-06-24 | 2.35 | 1.25 | 1.45 | +0.40 | +20.51% | 2 | 37 | 19.26% |
| RUTW240625P01920000 | 2024-06-14 1:15PM EDT | 2024-06-25 | 3.15 | 1.75 | 2.00 | 0.00 | - | 2 | 12 | 19.53% |
| RUTW240626P01920000 | 2024-06-13 9:56AM EDT | 2024-06-26 | 1.58 | 2.35 | 2.60 | 0.00 | - | 15 | 17 | 19.75% |
| RUTW240627P01920000 | 2024-06-17 11:41AM EDT | 2024-06-27 | 4.47 | 3.00 | 3.20 | +1.93 | +75.98% | 3 | 15 | 19.89% |
| RUTW240628P01920000 | 2024-06-17 12:03PM EDT | 2024-06-28 | 5.11 | 4.10 | 4.50 | -0.93 | -15.40% | 12 | 577 | 20.97% |
| RUTW240701P01920000 | 2024-06-14 9:50AM EDT | 2024-07-01 | 6.51 | 4.80 | 5.20 | +1.68 | +34.78% | 1 | 2 | 19.60% |
| RUTW240703P01920000 | 2024-06-14 10:13AM EDT | 2024-07-03 | 8.10 | 5.80 | 6.20 | 0.00 | - | - | 3 | 19.48% |
| RUTW240705P01920000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 9.15 | 6.90 | 7.20 | 0.00 | - | 48 | 115 | 19.37% |
| RUTW240712P01920000 | 2024-06-17 11:47AM EDT | 2024-07-12 | 13.43 | 11.10 | 11.40 | +0.33 | +2.52% | 3 | 43 | 19.63% |
| RUT240719P01920000 | 2024-06-17 12:02PM EDT | 2024-07-19 | 15.27 | 13.30 | 13.70 | -0.23 | -1.48% | 29 | 998 | 18.78% |
| RUTW240726P01920000 | 2024-06-17 11:15AM EDT | 2024-07-26 | 19.40 | 16.30 | 16.70 | +10.00 | +106.38% | 1 | 6 | 18.60% |
| RUTW240731P01920000 | 2024-06-17 9:44AM EDT | 2024-07-31 | 21.77 | 18.50 | 19.10 | +1.31 | +6.40% | 10 | 636 | 18.65% |
| RUTW240802P01920000 | 2024-06-14 4:00PM EDT | 2024-08-02 | 21.46 | 19.70 | 20.30 | 0.00 | - | - | 18 | 18.78% |
| RUT240816P01920000 | 2024-06-17 12:44PM EDT | 2024-08-16 | 24.60 | 24.70 | 25.00 | -1.80 | -6.82% | 103 | 374 | 18.27% |
| RUTW240830P01920000 | 2024-06-17 11:21AM EDT | 2024-08-30 | 31.67 | 28.90 | 29.60 | +0.62 | +2.00% | 10 | 13 | 18.00% |
| RUT240920P01920000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 38.89 | 35.20 | 35.80 | +1.52 | +4.07% | 1 | 476 | 17.68% |
| RUTW240930P01920000 | 2024-06-14 2:30PM EDT | 2024-09-30 | 41.08 | 38.10 | 38.90 | 0.00 | - | 1 | 3 | 17.65% |
| RUTW241031P01920000 | 2024-06-13 11:15AM EDT | 2024-10-31 | 40.19 | 45.00 | 46.60 | 0.00 | - | 1 | 2 | 17.29% |
| RUTW241129P01920000 | 2024-06-12 3:26PM EDT | 2024-11-29 | 41.72 | 53.70 | 55.50 | 0.00 | - | 1 | 0 | 17.54% |
© 2024 Yahoo. All rights reserved.