Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:1960.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01960000 | 2024-06-17 11:57AM EDT | 2024-06-17 | 38.50 | 60.10 | 62.20 | -28.17 | -42.25% | 1 | 5 | 42.97% |
| RUTW240620C01960000 | 2024-06-11 10:55AM EDT | 2024-06-20 | 63.78 | 61.70 | 64.10 | 0.00 | - | - | 1 | 26.27% |
| RUT240621C01960000 | 2024-06-14 2:23PM EDT | 2024-06-21 | 50.22 | 63.20 | 65.40 | 0.00 | - | 5 | 617 | 25.93% |
| RUTW240624C01960000 | 2024-06-13 3:38PM EDT | 2024-06-24 | 82.98 | 65.10 | 67.40 | 0.00 | - | 10 | 10 | 23.14% |
| RUTW240628C01960000 | 2024-06-07 9:42AM EDT | 2024-06-28 | 89.00 | 69.70 | 71.80 | 0.00 | - | 1 | 60 | 23.10% |
| RUTW240701C01960000 | 2024-06-14 2:13PM EDT | 2024-07-01 | 58.23 | 71.00 | 73.20 | 0.00 | - | - | 2 | 21.78% |
| RUTW240705C01960000 | 2024-06-04 10:35AM EDT | 2024-07-05 | 102.40 | 75.70 | 77.50 | 0.00 | - | 12 | 12 | 22.26% |
| RUT240719C01960000 | 2024-06-14 3:14PM EDT | 2024-07-19 | 76.59 | 87.60 | 89.10 | 0.00 | - | 1 | 4 | 22.45% |
| RUTW240731C01960000 | 2024-06-10 1:47PM EDT | 2024-07-31 | 107.32 | 96.20 | 97.90 | 0.00 | - | 1 | 22 | 22.67% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 43.20% |
| RUT240920C01960000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 180.05 | 126.10 | 127.40 | 0.00 | - | 3 | 48 | 23.13% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 33.15% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01960000 | 2024-06-17 1:45PM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | -0.70 | -95.89% | 101 | 127 | 23.24% |
| RUTW240618P01960000 | 2024-06-17 1:19PM EDT | 2024-06-18 | 0.32 | 0.15 | 0.30 | -1.79 | -84.83% | 96 | 67 | 21.02% |
| RUTW240620P01960000 | 2024-06-17 3:00PM EDT | 2024-06-20 | 1.00 | 0.85 | 1.00 | -3.33 | -76.91% | 55 | 35 | 18.63% |
| RUT240621P01960000 | 2024-06-17 2:21PM EDT | 2024-06-21 | 1.50 | 1.40 | 1.55 | -3.32 | -68.88% | 109 | 1,164 | 18.42% |
| RUTW240624P01960000 | 2024-06-17 2:15PM EDT | 2024-06-24 | 2.55 | 2.70 | 2.90 | -6.38 | -71.44% | 11 | 10 | 17.21% |
| RUTW240625P01960000 | 2024-06-17 9:59AM EDT | 2024-06-25 | 7.86 | 3.50 | 3.80 | -1.94 | -19.80% | 3 | 8 | 17.61% |
| RUTW240626P01960000 | 2024-06-17 2:22PM EDT | 2024-06-26 | 4.40 | 4.30 | 4.60 | +1.21 | +37.93% | 1 | 5 | 17.78% |
| RUTW240628P01960000 | 2024-06-17 1:35PM EDT | 2024-06-28 | 8.50 | 6.90 | 7.20 | -4.19 | -33.02% | 41 | 284 | 19.07% |
| RUTW240703P01960000 | 2024-06-12 3:12PM EDT | 2024-07-03 | 4.10 | 9.20 | 9.80 | 0.00 | - | - | 3 | 18.15% |
| RUTW240705P01960000 | 2024-06-17 1:52PM EDT | 2024-07-05 | 11.68 | 10.80 | 11.20 | -5.30 | -31.21% | 28 | 99 | 18.20% |
| RUTW240712P01960000 | 2024-06-17 12:33PM EDT | 2024-07-12 | 19.33 | 16.50 | 16.80 | +5.38 | +38.57% | 1 | 32 | 18.85% |
| RUT240719P01960000 | 2024-06-17 2:20PM EDT | 2024-07-19 | 18.53 | 18.90 | 19.20 | -6.67 | -26.47% | 32 | 432 | 17.92% |
| RUTW240726P01960000 | 2024-06-17 1:52PM EDT | 2024-07-26 | 22.94 | 22.20 | 22.70 | -5.92 | -20.51% | 8 | 31 | 17.82% |
| RUTW240731P01960000 | 2024-06-17 1:55PM EDT | 2024-07-31 | 25.04 | 24.40 | 25.10 | -7.00 | -21.85% | 11 | 100 | 17.78% |
| RUT240816P01960000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 37.67 | 31.40 | 31.90 | +0.23 | +0.61% | 13 | 259 | 17.59% |
| RUTW240830P01960000 | 2024-06-14 4:00PM EDT | 2024-08-30 | 41.36 | 35.80 | 36.60 | 0.00 | - | 20 | 26 | 17.29% |
| RUT240920P01960000 | 2024-06-17 11:43AM EDT | 2024-09-20 | 50.41 | 42.70 | 43.30 | +1.44 | +2.94% | 3 | 145 | 17.04% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 19.81% |
| RUTW241231P01960000 | 2024-05-28 3:42PM EDT | 2024-12-31 | 60.84 | 68.70 | 70.50 | 0.00 | - | 4 | 4 | 16.73% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 14.10% |
© 2024 Yahoo. All rights reserved.