Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:1940.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01940000 | 2024-06-14 12:25PM EDT | 2024-06-17 | 60.89 | 81.30 | 83.40 | 0.00 | - | - | 5 | 56.57% |
| RUTW240618C01940000 | 2024-06-13 11:15AM EDT | 2024-06-18 | 87.51 | 82.00 | 84.60 | 0.00 | - | 5 | 5 | 44.81% |
| RUT240621C01940000 | 2024-06-14 1:31PM EDT | 2024-06-21 | 68.90 | 83.70 | 86.10 | 0.00 | - | 2 | 52 | 31.56% |
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 2024-06-27 | 74.01 | 86.70 | 89.30 | 0.00 | - | - | 10 | 25.19% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 143.80 | 146.50 | 0.00 | - | 2 | 62 | 69.38% |
| RUTW240712C01940000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 106.53 | 99.80 | 101.80 | 0.00 | - | 1 | 1 | 24.34% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 159.30 | 161.80 | 0.00 | - | 66 | 34 | 42.12% |
| RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 208.25 | 129.40 | 131.70 | 0.00 | - | - | 1 | 23.74% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 38.68% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01940000 | 2024-06-17 2:05PM EDT | 2024-06-17 | 0.03 | 0.05 | 0.05 | -0.29 | -90.62% | 218 | 56 | 30.47% |
| RUTW240618P01940000 | 2024-06-17 12:35PM EDT | 2024-06-18 | 0.18 | 0.05 | 0.20 | -0.62 | -77.50% | 3 | 36 | 25.54% |
| RUTW240620P01940000 | 2024-06-17 1:03PM EDT | 2024-06-20 | 0.67 | 0.40 | 0.60 | -1.42 | -67.94% | 8 | 41 | 21.49% |
| RUT240621P01940000 | 2024-06-17 2:41PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.90 | -1.75 | -70.00% | 109 | 861 | 20.73% |
| RUTW240624P01940000 | 2024-06-17 1:52PM EDT | 2024-06-24 | 1.83 | 1.45 | 1.65 | -2.53 | -58.03% | 36 | 11 | 18.63% |
| RUTW240625P01940000 | 2024-06-17 11:41AM EDT | 2024-06-25 | 4.90 | 1.95 | 2.20 | -0.20 | -3.92% | 3 | 51 | 18.81% |
| RUTW240626P01940000 | 2024-06-17 11:11AM EDT | 2024-06-26 | 5.70 | 2.55 | 2.80 | +2.73 | +91.92% | 35 | 36 | 18.98% |
| RUTW240627P01940000 | 2024-06-14 1:25PM EDT | 2024-06-27 | 6.90 | 3.10 | 3.50 | 0.00 | - | 10 | 40 | 19.23% |
| RUTW240628P01940000 | 2024-06-17 2:22PM EDT | 2024-06-28 | 4.50 | 4.40 | 4.80 | -4.69 | -51.03% | 133 | 266 | 20.21% |
| RUTW240703P01940000 | 2024-06-14 3:40PM EDT | 2024-07-03 | 10.90 | 6.20 | 6.60 | 0.00 | - | 6 | 7 | 18.84% |
| RUTW240705P01940000 | 2024-06-17 11:41AM EDT | 2024-07-05 | 9.30 | 7.50 | 7.90 | +3.29 | +54.74% | 5 | 20 | 18.98% |
| RUTW240712P01940000 | 2024-06-17 1:20PM EDT | 2024-07-12 | 13.51 | 12.10 | 12.60 | -3.19 | -19.10% | 6 | 51 | 19.46% |
| RUT240719P01940000 | 2024-06-17 11:35AM EDT | 2024-07-19 | 20.63 | 14.20 | 14.60 | +0.78 | +3.93% | 8 | 139 | 18.41% |
| RUTW240726P01940000 | 2024-06-13 10:34AM EDT | 2024-07-26 | 15.30 | 17.20 | 17.80 | 0.00 | - | 1 | 1 | 18.29% |
| RUTW240731P01940000 | 2024-06-17 2:00PM EDT | 2024-07-31 | 20.28 | 19.60 | 20.20 | -6.62 | -24.61% | 1 | 186 | 18.32% |
| RUT240816P01940000 | 2024-06-17 1:35PM EDT | 2024-08-16 | 27.77 | 25.90 | 26.60 | -4.36 | -13.57% | 10 | 268 | 18.10% |
| RUTW240830P01940000 | 2024-06-11 9:30AM EDT | 2024-08-30 | 33.39 | 30.40 | 31.30 | 0.00 | - | 2 | 3 | 17.84% |
| RUT240920P01940000 | 2024-06-13 10:02AM EDT | 2024-09-20 | 31.30 | 36.90 | 37.50 | 0.00 | - | 20 | 512 | 17.49% |
| RUTW240930P01940000 | 2024-06-11 3:56PM EDT | 2024-09-30 | 39.00 | 39.60 | 40.50 | 0.00 | - | 2 | 4 | 17.42% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 2024-12-31 | 52.10 | 61.90 | 64.10 | 0.00 | - | 1 | 1 | 17.11% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 64.60 | 76.30 | 77.70 | 0.00 | - | 1 | 1 | 16.52% |
© 2024 Yahoo. All rights reserved.