Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:1980.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C01980000 | 2024-06-12 9:38AM EDT | 2024-06-18 | 102.68 | 34.50 | 36.60 | 0.00 | - | - | 2 | 26.05% |
| RUT240621C01980000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 35.38 | 38.30 | 40.20 | 0.00 | - | 20 | 1,752 | 21.52% |
| RUTW240628C01980000 | 2024-06-17 12:24PM EDT | 2024-06-28 | 42.50 | 48.60 | 49.90 | -2.50 | -5.56% | 10 | 168 | 21.56% |
| RUTW240705C01980000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 51.28 | 55.10 | 56.30 | 0.00 | - | - | 22 | 20.91% |
| RUT240719C01980000 | 2024-06-14 3:35PM EDT | 2024-07-19 | 63.70 | 67.80 | 68.90 | 0.00 | - | 36 | 32 | 21.36% |
| RUTW240731C01980000 | 2024-06-14 12:44PM EDT | 2024-07-31 | 71.86 | 77.00 | 78.10 | 0.00 | - | 1 | 11 | 21.67% |
| RUT240816C01980000 | 2024-06-13 12:20PM EDT | 2024-08-16 | 96.58 | 87.30 | 88.50 | 0.00 | - | 22 | 24 | 21.87% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 42.53% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01980000 | 2024-06-17 1:23PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | -2.47 | -98.02% | 207 | 69 | 14.72% |
| RUTW240618P01980000 | 2024-06-17 1:05PM EDT | 2024-06-18 | 1.11 | 1.15 | 1.35 | -3.39 | -75.33% | 12 | 77 | 17.64% |
| RUTW240620P01980000 | 2024-06-17 1:11PM EDT | 2024-06-20 | 3.40 | 3.50 | 3.80 | -4.60 | -57.50% | 15 | 27 | 17.52% |
| RUT240621P01980000 | 2024-06-17 1:16PM EDT | 2024-06-21 | 4.09 | 4.40 | 4.50 | -4.84 | -54.20% | 205 | 2,388 | 16.75% |
| RUTW240624P01980000 | 2024-06-17 10:56AM EDT | 2024-06-24 | 13.22 | 6.90 | 7.20 | -0.90 | -6.37% | 26 | 30 | 16.26% |
| RUTW240625P01980000 | 2024-06-17 11:02AM EDT | 2024-06-25 | 14.20 | 8.10 | 8.40 | -0.10 | -0.70% | 14 | 4 | 16.52% |
| RUTW240626P01980000 | 2024-06-12 11:21AM EDT | 2024-06-26 | 3.10 | 9.30 | 9.80 | 0.00 | - | 3 | 4 | 16.94% |
| RUTW240627P01980000 | 2024-06-17 10:26AM EDT | 2024-06-27 | 17.55 | 10.60 | 11.10 | +1.01 | +6.11% | 5 | 5 | 17.25% |
| RUTW240628P01980000 | 2024-06-17 1:08PM EDT | 2024-06-28 | 13.48 | 13.10 | 13.40 | -4.41 | -24.65% | 44 | 729 | 18.33% |
| RUTW240701P01980000 | 2024-06-14 3:22PM EDT | 2024-07-01 | 19.03 | 14.30 | 14.80 | -0.76 | -3.84% | 2 | 41 | 17.37% |
| RUTW240703P01980000 | 2024-06-17 10:31AM EDT | 2024-07-03 | 23.67 | 15.80 | 16.40 | +10.40 | +78.37% | 2 | 6 | 17.34% |
| RUTW240705P01980000 | 2024-06-17 1:00PM EDT | 2024-07-05 | 18.57 | 17.80 | 18.30 | -3.75 | -16.80% | 7 | 52 | 17.55% |
| RUTW240712P01980000 | 2024-06-14 3:04PM EDT | 2024-07-12 | 28.21 | 23.80 | 24.30 | 0.00 | - | 216 | 239 | 18.02% |
| RUT240719P01980000 | 2024-06-17 1:13PM EDT | 2024-07-19 | 26.90 | 26.60 | 27.00 | -3.83 | -12.46% | 102 | 515 | 17.19% |
| RUTW240726P01980000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 35.87 | 29.90 | 30.50 | 0.00 | - | 4 | 9 | 17.00% |
| RUTW240731P01980000 | 2024-06-17 10:38AM EDT | 2024-07-31 | 40.42 | 32.60 | 33.20 | +3.21 | +8.63% | 27 | 150 | 17.03% |
| RUTW240802P01980000 | 2024-06-14 4:00PM EDT | 2024-08-02 | 37.89 | 34.00 | 34.60 | 0.00 | - | - | 16 | 17.17% |
| RUT240816P01980000 | 2024-06-17 10:22AM EDT | 2024-08-16 | 46.55 | 39.30 | 39.80 | +2.60 | +5.92% | 10 | 306 | 16.73% |
| RUTW240830P01980000 | 2024-06-13 3:58PM EDT | 2024-08-30 | 34.67 | 44.00 | 44.90 | 0.00 | - | 10 | 10 | 16.54% |
| RUT240920P01980000 | 2024-06-17 11:22AM EDT | 2024-09-20 | 57.19 | 51.20 | 51.80 | +24.19 | +73.30% | 2 | 318 | 16.34% |
| RUTW240930P01980000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 40.57 | 54.20 | 55.20 | 0.00 | - | 20 | 27 | 16.36% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 47.50 | 61.60 | 63.10 | 0.00 | - | 102 | 102 | 16.04% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 77.50 | 79.50 | 0.00 | - | 1 | 4 | 16.18% |
© 2024 Yahoo. All rights reserved.