Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:1950.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01950000 | 2024-06-14 12:25PM EDT | 2024-06-17 | 51.14 | 46.60 | 48.50 | 0.00 | - | 5 | 0 | 34.86% |
| RUTW240618C01950000 | 2024-06-13 11:15AM EDT | 2024-06-18 | 77.71 | 47.90 | 49.50 | 0.00 | - | 5 | 5 | 28.24% |
| RUT240621C01950000 | 2024-06-14 2:23PM EDT | 2024-06-21 | 58.82 | 51.40 | 53.20 | 0.00 | - | 7 | 3,185 | 24.29% |
| RUTW240624C01950000 | 2024-06-17 10:00AM EDT | 2024-06-24 | 57.99 | 53.30 | 55.10 | -4.30 | -6.90% | 2 | 6 | 21.43% |
| RUTW240628C01950000 | 2024-06-17 9:39AM EDT | 2024-06-28 | 63.32 | 59.50 | 61.00 | -3.43 | -5.14% | 14 | 655 | 22.63% |
| RUTW240705C01950000 | 2024-06-14 2:04PM EDT | 2024-07-05 | 70.69 | 64.90 | 66.50 | 0.00 | - | 2 | 14 | 21.50% |
| RUTW240712C01950000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 98.38 | 72.50 | 74.00 | 0.00 | - | 1 | 1 | 22.32% |
| RUT240719C01950000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 83.70 | 78.00 | 79.20 | 0.00 | - | 1 | 146 | 22.17% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 46.57% |
| RUT240920C01950000 | 2024-06-10 10:57AM EDT | 2024-09-20 | 136.52 | 116.10 | 117.30 | 0.00 | - | 4 | 541 | 22.79% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 119.60 | 121.40 | 0.00 | - | 1 | 0 | 22.67% |
| RUT241220C01950000 | 2024-06-10 10:32AM EDT | 2024-12-20 | 178.27 | 159.80 | 161.60 | 0.00 | - | 1 | 965 | 24.32% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 167.40 | 170.50 | 0.00 | - | 1 | 0 | 25.18% |
| RUT250620C01950000 | 2024-06-17 10:28AM EDT | 2025-06-20 | 223.45 | 222.70 | 226.90 | -2.05 | -0.91% | 3 | 229 | 25.65% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 36.91% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01950000 | 2024-06-17 11:08AM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 75 | 55 | 18.75% |
| RUTW240618P01950000 | 2024-06-17 11:56AM EDT | 2024-06-18 | 0.56 | 0.50 | 0.65 | -1.14 | -67.06% | 5 | 18 | 19.86% |
| RUTW240620P01950000 | 2024-06-17 11:58AM EDT | 2024-06-20 | 1.99 | 1.85 | 2.15 | -0.99 | -33.22% | 5 | 55 | 18.81% |
| RUT240621P01950000 | 2024-06-17 10:48AM EDT | 2024-06-21 | 3.70 | 2.55 | 2.75 | +0.19 | +5.41% | 523 | 6,784 | 18.10% |
| RUTW240624P01950000 | 2024-06-17 11:40AM EDT | 2024-06-24 | 5.20 | 4.60 | 4.80 | -0.20 | -3.70% | 9 | 28 | 17.26% |
| RUTW240625P01950000 | 2024-06-17 11:02AM EDT | 2024-06-25 | 6.71 | 5.50 | 6.10 | -0.99 | -12.86% | 7 | 7 | 17.84% |
| RUTW240626P01950000 | 2024-06-17 11:48AM EDT | 2024-06-26 | 7.30 | 6.70 | 7.10 | -0.30 | -3.95% | 5 | 41 | 18.00% |
| RUTW240627P01950000 | 2024-06-17 11:48AM EDT | 2024-06-27 | 8.50 | 7.80 | 8.20 | 0.00 | - | 20 | 35 | 18.25% |
| RUTW240628P01950000 | 2024-06-17 11:48AM EDT | 2024-06-28 | 10.60 | 9.80 | 10.10 | +0.15 | +1.44% | 114 | 594 | 19.19% |
| RUTW240703P01950000 | 2024-06-17 10:31AM EDT | 2024-07-03 | 14.62 | 12.50 | 12.90 | +8.22 | +128.44% | 2 | 9 | 18.15% |
| RUTW240705P01950000 | 2024-06-17 9:41AM EDT | 2024-07-05 | 14.69 | 13.80 | 14.30 | +0.20 | +1.38% | 3 | 50 | 18.10% |
| RUTW240712P01950000 | 2024-06-17 9:35AM EDT | 2024-07-12 | 20.10 | 19.60 | 20.00 | +0.30 | +1.52% | 20 | 40 | 18.58% |
| RUT240719P01950000 | 2024-06-17 10:53AM EDT | 2024-07-19 | 24.75 | 22.30 | 22.60 | +2.46 | +11.04% | 20 | 1,495 | 17.72% |
| RUTW240726P01950000 | 2024-06-17 11:15AM EDT | 2024-07-26 | 26.75 | 25.60 | 26.20 | +8.13 | +43.66% | 3 | 36 | 17.61% |
| RUTW240731P01950000 | 2024-06-17 11:42AM EDT | 2024-07-31 | 29.33 | 28.00 | 28.60 | +1.71 | +6.19% | 7 | 110 | 17.54% |
| RUTW240802P01950000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 29.39 | 29.50 | 30.10 | 0.00 | - | - | 10 | 17.73% |
| RUT240816P01950000 | 2024-06-17 12:01PM EDT | 2024-08-16 | 34.93 | 34.70 | 35.20 | +1.03 | +2.95% | 23 | 143 | 17.26% |
| RUTW240830P01950000 | 2024-06-17 11:38AM EDT | 2024-08-30 | 40.40 | 39.60 | 40.50 | +1.71 | +4.42% | 2 | 15 | 17.13% |
| RUT240920P01950000 | 2024-06-17 11:27AM EDT | 2024-09-20 | 46.43 | 46.40 | 46.90 | +0.40 | +0.87% | 12 | 2,081 | 16.80% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 48.90 | 50.10 | 0.00 | - | 5 | 14 | 16.77% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 36.37 | 56.60 | 58.00 | 0.00 | - | 366 | 833 | 16.44% |
| RUTW241129P01950000 | 2024-06-12 9:37AM EDT | 2024-11-29 | 45.94 | 65.50 | 67.50 | 0.00 | - | 20 | 172 | 16.78% |
| RUT241220P01950000 | 2024-06-17 11:43AM EDT | 2024-12-20 | 72.30 | 70.80 | 71.90 | +2.64 | +3.79% | 2 | 2,135 | 16.61% |
| RUTW241231P01950000 | 2024-06-17 10:29AM EDT | 2024-12-31 | 74.81 | 72.40 | 74.20 | +1.41 | +1.92% | 2 | 25 | 16.54% |
| RUT250321P01950000 | 2024-06-12 3:28PM EDT | 2025-03-21 | 70.00 | 86.40 | 87.70 | 0.00 | - | 2 | 501 | 15.97% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 84.20 | 99.00 | 103.30 | 0.00 | - | 27 | 87 | 15.86% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 118.00 | 134.00 | 0.00 | - | 90 | 1,050 | 16.20% |
| RUT261218P01950000 | 2024-06-14 1:15PM EDT | 2026-12-18 | 161.10 | 154.00 | 170.00 | 0.00 | - | 2 | 4 | 15.50% |
© 2024 Yahoo. All rights reserved.