Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:1990.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C01990000 | 2024-06-17 12:15PM EDT | 2024-06-17 | 12.32 | 24.70 | 26.50 | -30.31 | -71.10% | 86 | 7 | 24.32% |
| RUTW240618C01990000 | 2024-06-17 1:00PM EDT | 2024-06-18 | 24.36 | 27.10 | 29.00 | -65.56 | -72.91% | 2 | 4 | 23.10% |
| RUTW240620C01990000 | 2024-06-17 12:12PM EDT | 2024-06-20 | 20.95 | 30.50 | 32.00 | -51.51 | -71.09% | 7 | 21 | 20.70% |
| RUT240621C01990000 | 2024-06-14 12:31PM EDT | 2024-06-21 | 25.03 | 33.00 | 34.40 | 0.00 | - | 3 | 723 | 21.45% |
| RUTW240624C01990000 | 2024-06-14 12:44PM EDT | 2024-06-24 | 29.80 | 35.70 | 36.90 | 0.00 | - | - | 6 | 19.29% |
| RUTW240628C01990000 | 2024-06-17 12:03PM EDT | 2024-06-28 | 33.00 | 43.70 | 44.90 | -29.30 | -47.03% | 2 | 267 | 21.65% |
| RUTW240712C01990000 | 2024-06-13 9:46AM EDT | 2024-07-12 | 78.53 | 57.90 | 59.00 | 0.00 | - | 1 | 5 | 21.54% |
| RUT240719C01990000 | 2024-06-17 11:18AM EDT | 2024-07-19 | 52.94 | 62.50 | 63.60 | -3.86 | -6.80% | 1 | 9 | 21.07% |
| RUTW240731C01990000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 105.88 | 71.80 | 73.10 | 0.00 | - | 3 | 5 | 21.49% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 39.35% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 2024-10-31 | 141.65 | 122.40 | 124.50 | 0.00 | - | 2 | 1 | 22.90% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 27.93% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 35.38% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01990000 | 2024-06-17 1:23PM EDT | 2024-06-17 | 0.15 | 0.05 | 0.15 | -3.85 | -96.25% | 234 | 36 | 12.26% |
| RUTW240618P01990000 | 2024-06-17 1:23PM EDT | 2024-06-18 | 2.20 | 1.95 | 2.20 | -5.29 | -70.63% | 12 | 52 | 16.82% |
| RUTW240620P01990000 | 2024-06-17 1:35PM EDT | 2024-06-20 | 4.90 | 4.60 | 4.90 | -7.52 | -60.55% | 13 | 67 | 16.42% |
| RUT240621P01990000 | 2024-06-17 1:01PM EDT | 2024-06-21 | 6.59 | 5.90 | 6.20 | -4.95 | -42.89% | 147 | 989 | 16.42% |
| RUTW240624P01990000 | 2024-06-17 12:45PM EDT | 2024-06-24 | 11.10 | 8.50 | 8.90 | -3.84 | -25.70% | 31 | 57 | 15.67% |
| RUTW240625P01990000 | 2024-06-14 3:19PM EDT | 2024-06-25 | 18.00 | 9.90 | 10.30 | +1.10 | +6.51% | 3 | 6 | 16.04% |
| RUTW240626P01990000 | 2024-06-12 3:50PM EDT | 2024-06-26 | 13.81 | 11.50 | 11.90 | +8.41 | +155.74% | 1 | 11 | 16.56% |
| RUTW240627P01990000 | 2024-06-17 1:06PM EDT | 2024-06-27 | 13.89 | 12.70 | 13.10 | +3.07 | +28.37% | 5 | 1 | 16.74% |
| RUTW240628P01990000 | 2024-06-17 1:35PM EDT | 2024-06-28 | 15.46 | 15.50 | 15.80 | -6.37 | -29.18% | 22 | 531 | 18.04% |
| RUTW240703P01990000 | 2024-06-12 3:12PM EDT | 2024-07-03 | 7.10 | 18.30 | 19.00 | 0.00 | - | - | 4 | 17.13% |
| RUTW240705P01990000 | 2024-06-14 2:48PM EDT | 2024-07-05 | 27.39 | 19.90 | 20.30 | 0.00 | - | 23 | 77 | 16.95% |
| RUTW240712P01990000 | 2024-06-14 2:01PM EDT | 2024-07-12 | 33.50 | 26.20 | 26.70 | -0.72 | -2.10% | 6 | 118 | 17.62% |
| RUT240719P01990000 | 2024-06-17 12:28PM EDT | 2024-07-19 | 31.90 | 29.40 | 29.70 | -2.55 | -7.40% | 43 | 364 | 16.93% |
| RUTW240726P01990000 | 2024-06-14 2:56PM EDT | 2024-07-26 | 38.79 | 32.70 | 33.20 | 0.00 | - | 1 | 3 | 16.73% |
| RUTW240731P01990000 | 2024-06-14 3:48PM EDT | 2024-07-31 | 42.08 | 35.40 | 36.00 | +0.65 | +1.57% | 2 | 310 | 16.80% |
| RUT240816P01990000 | 2024-06-14 2:50PM EDT | 2024-08-16 | 49.60 | 42.30 | 42.80 | +1.08 | +2.23% | 10 | 141 | 16.55% |
| RUTW240830P01990000 | 2024-06-14 11:36AM EDT | 2024-08-30 | 52.40 | 46.80 | 47.70 | 0.00 | - | 6 | 25 | 16.30% |
| RUT240920P01990000 | 2024-06-13 12:58PM EDT | 2024-09-20 | 47.83 | 53.70 | 54.30 | 0.00 | - | 2 | 100 | 16.04% |
| RUTW240930P01990000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 48.20 | 57.20 | 58.10 | 0.00 | - | 1 | 1 | 16.16% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 19.76% |
| RUT250321P01990000 | 2024-06-14 3:16PM EDT | 2025-03-21 | 100.00 | 94.80 | 96.10 | 0.00 | - | 1 | 44 | 15.48% |
© 2024 Yahoo. All rights reserved.