Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:1985.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01985000 | 2024-06-17 1:13PM EDT | 2024-06-17 | 28.00 | 27.80 | 29.70 | +5.00 | +21.74% | 1 | 3 | 27.17% |
| RUTW240620C01985000 | 2024-06-10 9:59AM EDT | 2024-06-20 | 45.81 | 32.70 | 34.20 | 0.00 | - | - | 1 | 20.82% |
| RUT240621C01985000 | 2024-06-13 12:17PM EDT | 2024-06-21 | 49.15 | 34.10 | 35.60 | 0.00 | - | 8 | 806 | 20.41% |
| RUTW240624C01985000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 35.35 | 37.90 | 39.00 | 0.00 | - | 1 | 5 | 19.43% |
| RUT240719C01985000 | 2024-06-14 2:32PM EDT | 2024-07-19 | 59.63 | 64.60 | 65.80 | 0.00 | - | 2,050 | 2,053 | 21.32% |
| RUT240816C01985000 | 2024-06-13 12:20PM EDT | 2024-08-16 | 93.24 | 84.10 | 85.30 | 0.00 | - | 9 | 9 | 21.76% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01985000 | 2024-06-17 1:25PM EDT | 2024-06-17 | 0.05 | 0.05 | 0.15 | -3.35 | -97.10% | 187 | 52 | 13.53% |
| RUTW240618P01985000 | 2024-06-17 1:10PM EDT | 2024-06-18 | 1.58 | 1.55 | 1.75 | -3.87 | -71.01% | 52 | 34 | 16.85% |
| RUTW240620P01985000 | 2024-06-17 1:19PM EDT | 2024-06-20 | 4.09 | 4.30 | 4.50 | -7.55 | -64.86% | 23 | 48 | 16.90% |
| RUT240621P01985000 | 2024-06-17 12:18PM EDT | 2024-06-21 | 8.10 | 5.30 | 5.60 | -1.80 | -18.18% | 13 | 2,804 | 16.65% |
| RUTW240624P01985000 | 2024-06-14 11:51AM EDT | 2024-06-24 | 9.37 | 8.00 | 8.30 | -5.81 | -38.27% | 30 | 17 | 15.96% |
| RUTW240625P01985000 | 2024-06-17 9:59AM EDT | 2024-06-25 | 14.14 | 9.40 | 9.70 | +5.74 | +68.33% | 3 | 2 | 16.35% |
| RUTW240626P01985000 | 2024-06-17 11:06AM EDT | 2024-06-26 | 16.82 | 10.90 | 11.30 | +9.92 | +143.77% | 2 | 6 | 16.89% |
| RUTW240628P01985000 | 2024-06-14 11:14AM EDT | 2024-06-28 | 19.72 | 14.70 | 15.10 | 0.00 | - | 26 | 35 | 18.32% |
| RUTW240701P01985000 | 2024-06-14 11:51AM EDT | 2024-07-01 | 23.44 | 16.00 | 16.40 | 0.00 | - | - | 5 | 17.26% |
| RUTW240703P01985000 | 2024-06-13 9:33AM EDT | 2024-07-03 | 9.10 | 17.30 | 17.90 | 0.00 | - | 9 | 9 | 17.15% |
| RUTW240705P01985000 | 2024-06-14 10:49AM EDT | 2024-07-05 | 25.65 | 19.40 | 19.80 | 0.00 | - | 1 | 13 | 17.33% |
| RUTW240712P01985000 | 2024-06-14 10:31AM EDT | 2024-07-12 | 31.51 | 25.30 | 25.80 | 0.00 | - | 1 | 16 | 17.78% |
| RUT240719P01985000 | 2024-06-17 1:05PM EDT | 2024-07-19 | 28.50 | 28.30 | 28.70 | -4.56 | -13.79% | 15 | 3,624 | 17.04% |
| RUTW240726P01985000 | 2024-06-17 11:59AM EDT | 2024-07-26 | 37.95 | 31.60 | 32.20 | +1.41 | +3.86% | 3 | 13 | 16.85% |
| RUT240816P01985000 | 2024-06-17 1:05PM EDT | 2024-08-16 | 41.57 | 41.10 | 41.60 | -4.46 | -9.69% | 17 | 113 | 16.60% |
© 2024 Yahoo. All rights reserved.