Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Strike:1930.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C01930000 | 2024-06-14 12:26PM EDT | 2024-06-18 | 71.75 | 91.60 | 94.20 | 0.00 | - | 5 | 5 | 44.80% |
| RUT240621C01930000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 123.47 | 93.40 | 95.90 | 0.00 | - | 5 | 28 | 32.64% |
| RUTW240628C01930000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 131.58 | 97.30 | 99.70 | 0.00 | - | 1 | 19 | 25.91% |
| RUTW240705C01930000 | 2024-06-13 11:24AM EDT | 2024-07-05 | 109.53 | 101.60 | 103.80 | 0.00 | - | 1 | 0 | 24.05% |
| RUTW240712C01930000 | 2024-06-11 10:38AM EDT | 2024-07-12 | 101.80 | 107.90 | 110.10 | 0.00 | - | - | 12 | 24.60% |
| RUT240719C01930000 | 2024-06-14 2:32PM EDT | 2024-07-19 | 98.60 | 112.00 | 113.90 | 0.00 | - | 2 | 2 | 23.85% |
| RUTW240731C01930000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 206.21 | 119.70 | 121.80 | 0.00 | - | 1 | 27 | 23.85% |
| RUT240816C01930000 | 2024-06-14 12:55PM EDT | 2024-08-16 | 115.82 | 129.90 | 131.80 | 0.00 | - | - | 2 | 24.02% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 38.96% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01930000 | 2024-06-17 9:33AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 71 | 33.99% |
| RUTW240618P01930000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 0.25 | 0.05 | 0.20 | -0.40 | -61.54% | 1 | 52 | 28.47% |
| RUTW240620P01930000 | 2024-06-17 12:15PM EDT | 2024-06-20 | 0.72 | 0.35 | 0.50 | -0.73 | -50.34% | 4 | 27 | 23.11% |
| RUT240621P01930000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.75 | -1.50 | -68.18% | 110 | 2,381 | 22.18% |
| RUTW240624P01930000 | 2024-06-17 2:29PM EDT | 2024-06-24 | 1.20 | 1.10 | 1.30 | -1.21 | -50.21% | 39 | 56 | 19.51% |
| RUTW240625P01930000 | 2024-06-17 1:05PM EDT | 2024-06-25 | 2.13 | 1.55 | 1.80 | -2.21 | -50.92% | 6 | 3 | 19.75% |
| RUTW240626P01930000 | 2024-06-17 2:27PM EDT | 2024-06-26 | 2.06 | 1.95 | 2.25 | -3.34 | -61.85% | 9 | 69 | 19.73% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 2024-06-27 | 2.65 | 2.55 | 2.80 | -2.95 | -52.68% | 20 | 23 | 19.86% |
| RUTW240628P01930000 | 2024-06-17 1:54PM EDT | 2024-06-28 | 4.04 | 3.50 | 3.90 | -3.15 | -43.81% | 25 | 290 | 20.78% |
| RUTW240701P01930000 | 2024-06-17 1:23PM EDT | 2024-07-01 | 5.50 | 4.30 | 4.60 | -2.45 | -30.82% | 26 | 1 | 19.50% |
| RUTW240703P01930000 | 2024-06-14 12:17PM EDT | 2024-07-03 | 10.05 | 5.20 | 5.60 | 0.00 | - | 7 | 10 | 19.44% |
| RUTW240705P01930000 | 2024-06-17 1:39PM EDT | 2024-07-05 | 7.35 | 6.20 | 6.60 | +1.95 | +36.11% | 3 | 41 | 19.38% |
| RUTW240712P01930000 | 2024-06-17 1:55PM EDT | 2024-07-12 | 11.10 | 10.60 | 10.90 | -4.10 | -26.97% | 24 | 63 | 19.81% |
| RUT240719P01930000 | 2024-06-17 2:22PM EDT | 2024-07-19 | 12.52 | 12.50 | 12.90 | -4.79 | -27.67% | 21 | 163 | 18.80% |
| RUTW240726P01930000 | 2024-06-14 3:13PM EDT | 2024-07-26 | 20.69 | 15.50 | 16.00 | 0.00 | - | 3 | 12 | 18.69% |
| RUTW240731P01930000 | 2024-06-17 11:03AM EDT | 2024-07-31 | 24.32 | 17.60 | 18.10 | +0.66 | +2.79% | 13 | 84 | 18.62% |
| RUTW240802P01930000 | 2024-06-17 11:30AM EDT | 2024-08-02 | 24.53 | 18.80 | 19.30 | +0.58 | +2.42% | 6 | 6 | 18.76% |
| RUT240816P01930000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 29.37 | 23.80 | 24.20 | +0.32 | +1.10% | 1 | 98 | 18.35% |
| RUTW240830P01930000 | 2024-06-17 2:31PM EDT | 2024-08-30 | 28.15 | 27.90 | 28.70 | -5.43 | -16.17% | 23 | 17 | 18.05% |
| RUT240920P01930000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 22.50 | 34.40 | 34.90 | 0.00 | - | 26 | 29 | 17.73% |
| RUTW240930P01930000 | 2024-05-29 11:42AM EDT | 2024-09-30 | 38.24 | 37.00 | 38.00 | 0.00 | - | 1 | 1 | 17.71% |
© 2024 Yahoo. All rights reserved.