Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:1970.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240620C01970000 | 2024-06-12 2:02PM EDT | 2024-06-20 | 108.00 | 41.50 | 43.30 | 0.00 | - | - | 2 | 23.53% |
| RUT240621C01970000 | 2024-06-04 1:07PM EDT | 2024-06-21 | 78.55 | 42.90 | 44.70 | 0.00 | - | 1 | 2,120 | 23.00% |
| RUTW240624C01970000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 46.18 | 45.60 | 47.20 | 0.00 | - | - | 1 | 20.80% |
| RUTW240628C01970000 | 2024-06-14 1:15PM EDT | 2024-06-28 | 53.90 | 52.60 | 54.10 | 0.00 | - | 2 | 78 | 22.48% |
| RUTW240731C01970000 | 2024-06-14 10:54AM EDT | 2024-07-31 | 77.20 | 80.20 | 81.70 | -2.05 | -2.59% | 10 | 6 | 22.07% |
| RUT240816C01970000 | 2024-06-13 12:41PM EDT | 2024-08-16 | 106.16 | 90.60 | 91.90 | 0.00 | - | 18 | 19 | 22.18% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 39.60% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 29.12% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 36.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01970000 | 2024-06-17 12:23PM EDT | 2024-06-17 | 0.07 | 0.00 | 0.10 | -1.25 | -94.70% | 227 | 114 | 16.60% |
| RUTW240618P01970000 | 2024-06-17 11:55AM EDT | 2024-06-18 | 1.98 | 0.75 | 0.95 | -1.19 | -37.54% | 44 | 47 | 17.84% |
| RUTW240620P01970000 | 2024-06-17 12:28PM EDT | 2024-06-20 | 2.85 | 2.60 | 2.85 | -2.96 | -50.95% | 14 | 53 | 17.28% |
| RUT240621P01970000 | 2024-06-17 12:33PM EDT | 2024-06-21 | 3.60 | 3.40 | 3.70 | -3.00 | -45.45% | 225 | 3,320 | 16.94% |
| RUTW240624P01970000 | 2024-06-17 12:15PM EDT | 2024-06-24 | 7.26 | 5.80 | 6.10 | -3.61 | -33.21% | 5 | 23 | 16.32% |
| RUTW240625P01970000 | 2024-06-17 9:59AM EDT | 2024-06-25 | 9.90 | 6.90 | 7.30 | -0.64 | -6.07% | 6 | 27 | 16.65% |
| RUTW240626P01970000 | 2024-06-17 12:13PM EDT | 2024-06-26 | 10.10 | 8.20 | 8.60 | -1.60 | -13.68% | 1 | 16 | 17.05% |
| RUTW240627P01970000 | 2024-06-13 11:14AM EDT | 2024-06-27 | 7.34 | 9.50 | 9.80 | 0.00 | - | 2 | 20 | 17.32% |
| RUTW240628P01970000 | 2024-06-17 12:28PM EDT | 2024-06-28 | 12.40 | 11.60 | 12.00 | -2.93 | -19.11% | 22 | 346 | 18.40% |
| RUTW240701P01970000 | 2024-06-14 11:51AM EDT | 2024-07-01 | 18.46 | 12.80 | 13.30 | 0.00 | - | - | 5 | 17.39% |
| RUTW240703P01970000 | 2024-06-14 12:49PM EDT | 2024-07-03 | 19.28 | 14.30 | 14.90 | 0.00 | - | 1 | 16 | 17.41% |
| RUTW240705P01970000 | 2024-06-17 12:28PM EDT | 2024-07-05 | 16.77 | 16.30 | 16.60 | -2.43 | -12.66% | 27 | 63 | 17.52% |
| RUTW240712P01970000 | 2024-06-17 10:33AM EDT | 2024-07-12 | 27.92 | 21.80 | 22.30 | +3.36 | +13.68% | 24 | 40 | 17.92% |
| RUT240719P01970000 | 2024-06-17 12:26PM EDT | 2024-07-19 | 25.60 | 24.70 | 25.20 | -3.11 | -10.83% | 89 | 574 | 17.21% |
| RUTW240726P01970000 | 2024-06-14 2:56PM EDT | 2024-07-26 | 33.30 | 28.20 | 28.70 | +1.58 | +4.98% | 2 | 5 | 17.05% |
| RUTW240731P01970000 | 2024-06-17 11:42AM EDT | 2024-07-31 | 35.75 | 30.50 | 31.40 | +1.26 | +3.65% | 7 | 80 | 17.10% |
| RUTW240802P01970000 | 2024-06-17 10:00AM EDT | 2024-08-02 | 36.21 | 32.00 | 32.60 | +10.53 | +41.00% | 18 | 1 | 17.17% |
| RUT240816P01970000 | 2024-06-17 10:56AM EDT | 2024-08-16 | 43.49 | 37.50 | 38.00 | +3.37 | +8.40% | 5 | 225 | 16.81% |
| RUTW240830P01970000 | 2024-06-17 12:12PM EDT | 2024-08-30 | 45.07 | 42.10 | 42.90 | -0.30 | -0.66% | 12 | 179 | 16.57% |
| RUT240920P01970000 | 2024-06-13 12:58PM EDT | 2024-09-20 | 54.39 | 49.00 | 49.80 | +12.78 | +30.71% | 1 | 56 | 16.39% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 14.83% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 59.50 | 61.20 | 0.00 | - | 366 | 833 | 16.12% |
| RUTW241231P01970000 | 2024-06-06 9:30AM EDT | 2024-12-31 | 64.30 | 75.60 | 77.50 | 0.00 | - | 1 | 6 | 16.25% |
© 2024 Yahoo. All rights reserved.