Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:2000.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02000000 | 2024-06-17 2:26PM EDT | 2024-06-17 | 24.42 | 22.20 | 24.40 | +10.87 | +80.22% | 255 | 23 | 21.83% |
| RUTW240618C02000000 | 2024-06-17 2:20PM EDT | 2024-06-18 | 26.00 | 24.80 | 27.00 | +10.00 | +62.50% | 40 | 1 | 21.57% |
| RUTW240620C02000000 | 2024-06-14 11:57AM EDT | 2024-06-20 | 19.28 | 28.20 | 29.70 | 0.00 | - | 2 | 5 | 19.15% |
| RUT240621C02000000 | 2024-06-17 2:33PM EDT | 2024-06-21 | 31.30 | 30.20 | 31.30 | +10.30 | +49.05% | 41 | 7,341 | 19.08% |
| RUTW240624C02000000 | 2024-06-17 1:40PM EDT | 2024-06-24 | 30.00 | 33.80 | 35.30 | +2.32 | +8.38% | 13 | 42 | 18.81% |
| RUTW240625C02000000 | 2024-06-17 10:49AM EDT | 2024-06-25 | 20.70 | 35.50 | 36.70 | -6.14 | -22.88% | 16 | 50 | 18.93% |
| RUTW240626C02000000 | 2024-06-17 12:29PM EDT | 2024-06-26 | 27.63 | 37.00 | 38.40 | -1.51 | -5.18% | 10 | 34 | 19.32% |
| RUTW240627C02000000 | 2024-06-14 1:20PM EDT | 2024-06-27 | 31.21 | 38.40 | 39.80 | 0.00 | - | - | 9 | 19.49% |
| RUTW240628C02000000 | 2024-06-17 10:02AM EDT | 2024-06-28 | 26.30 | 41.10 | 42.30 | -6.08 | -18.78% | 10 | 281 | 20.46% |
| RUTW240701C02000000 | 2024-06-17 10:18AM EDT | 2024-07-01 | 26.78 | 42.80 | 44.10 | -5.54 | -17.14% | 4 | 1 | 19.46% |
| RUTW240703C02000000 | 2024-06-14 2:11PM EDT | 2024-07-03 | 34.61 | 45.10 | 46.50 | 0.00 | - | - | 1 | 19.72% |
| RUTW240705C02000000 | 2024-06-17 2:32PM EDT | 2024-07-05 | 48.62 | 47.90 | 49.10 | +11.55 | +31.16% | 14 | 46 | 20.12% |
| RUTW240712C02000000 | 2024-06-17 10:59AM EDT | 2024-07-12 | 40.00 | 56.20 | 57.30 | -7.86 | -16.42% | 2 | 26 | 21.12% |
| RUT240719C02000000 | 2024-06-17 12:53PM EDT | 2024-07-19 | 48.24 | 61.10 | 62.10 | -4.39 | -8.34% | 34 | 58 | 20.77% |
| RUTW240726C02000000 | 2024-06-17 10:12AM EDT | 2024-07-26 | 52.87 | 66.60 | 67.80 | -6.25 | -10.57% | 1 | 0 | 21.04% |
| RUTW240731C02000000 | 2024-06-17 10:25AM EDT | 2024-07-31 | 54.75 | 70.20 | 71.20 | -5.82 | -9.61% | 2 | 12 | 21.06% |
| RUT240816C02000000 | 2024-06-14 3:13PM EDT | 2024-08-16 | 71.66 | 81.10 | 82.10 | +1.53 | +2.18% | 2 | 14 | 21.45% |
| RUTW240830C02000000 | 2024-06-17 10:47AM EDT | 2024-08-30 | 72.90 | 89.30 | 90.90 | -6.37 | -8.04% | 12 | 1 | 21.78% |
| RUT240920C02000000 | 2024-06-17 11:34AM EDT | 2024-09-20 | 85.43 | 100.80 | 102.00 | -4.18 | -4.66% | 1 | 1,160 | 21.97% |
| RUTW240930C02000000 | 2024-06-13 1:30PM EDT | 2024-09-30 | 105.88 | 105.00 | 106.50 | -6.42 | -5.72% | 1 | 159 | 21.95% |
| RUTW241031C02000000 | 2024-06-17 11:34AM EDT | 2024-10-31 | 105.48 | 120.40 | 122.50 | -5.68 | -5.11% | 1 | 5 | 22.58% |
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2024-11-29 | 141.54 | 136.40 | 139.60 | 0.00 | - | 1 | 1 | 23.69% |
| RUT241220C02000000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 149.38 | 145.50 | 147.20 | 0.00 | - | 1 | 4,631 | 23.65% |
| RUTW241231C02000000 | 2024-06-13 10:08AM EDT | 2024-12-31 | 162.10 | 148.70 | 151.30 | 0.00 | - | 3 | 59 | 23.68% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2025-03-21 | 211.24 | 179.40 | 181.50 | 0.00 | - | 200 | 1,356 | 24.32% |
| RUT250620C02000000 | 2024-06-17 1:56PM EDT | 2025-06-20 | 208.50 | 210.10 | 214.50 | -11.39 | -5.18% | 4 | 741 | 25.23% |
| RUT251219C02000000 | 2024-06-12 10:45AM EDT | 2025-12-19 | 315.00 | 261.50 | 268.60 | 0.00 | - | 105 | 6,099 | 26.19% |
| RUT261218C02000000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 339.00 | 340.00 | 363.90 | 0.00 | - | 1 | 1,954 | 27.97% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02000000 | 2024-06-17 2:28PM EDT | 2024-06-17 | 0.08 | 0.00 | 0.10 | -7.77 | -98.98% | 194 | 97 | 10.72% |
| RUTW240618P02000000 | 2024-06-17 1:59PM EDT | 2024-06-18 | 2.87 | 2.20 | 2.40 | -6.93 | -70.71% | 93 | 17 | 16.46% |
| RUTW240620P02000000 | 2024-06-17 1:59PM EDT | 2024-06-20 | 5.42 | 5.20 | 5.60 | -9.30 | -63.18% | 27 | 39 | 16.72% |
| RUT240621P02000000 | 2024-06-17 2:30PM EDT | 2024-06-21 | 6.25 | 6.30 | 6.50 | -8.55 | -57.77% | 490 | 8,946 | 16.12% |
| RUTW240624P02000000 | 2024-06-17 1:41PM EDT | 2024-06-24 | 11.60 | 9.20 | 9.60 | -6.50 | -35.91% | 1 | 70 | 15.75% |
| RUTW240625P02000000 | 2024-06-17 10:12AM EDT | 2024-06-25 | 21.49 | 10.60 | 11.10 | +1.88 | +9.59% | 2 | 83 | 16.17% |
| RUTW240626P02000000 | 2024-06-17 10:49AM EDT | 2024-06-26 | 25.19 | 12.00 | 12.50 | +14.19 | +129.00% | 2 | 45 | 16.49% |
| RUTW240627P02000000 | 2024-06-13 4:07PM EDT | 2024-06-27 | 11.13 | 13.40 | 13.90 | 0.00 | - | 10 | 10 | 16.81% |
| RUTW240628P02000000 | 2024-06-17 1:16PM EDT | 2024-06-28 | 19.20 | 15.90 | 16.40 | -6.66 | -25.75% | 94 | 333 | 17.93% |
| RUTW240701P02000000 | 2024-06-17 10:18AM EDT | 2024-07-01 | 29.92 | 17.20 | 17.80 | +1.95 | +6.97% | 53 | 3 | 16.95% |
| RUTW240703P02000000 | 2024-06-17 10:26AM EDT | 2024-07-03 | 31.51 | 18.80 | 19.50 | +1.63 | +5.46% | 50 | 6 | 16.95% |
| RUTW240705P02000000 | 2024-06-17 1:55PM EDT | 2024-07-05 | 22.00 | 20.80 | 21.30 | -9.63 | -30.45% | 6 | 61 | 17.06% |
| RUTW240712P02000000 | 2024-06-17 2:31PM EDT | 2024-07-12 | 27.30 | 27.30 | 27.70 | -9.53 | -25.88% | 2 | 268 | 17.68% |
| RUT240719P02000000 | 2024-06-17 2:22PM EDT | 2024-07-19 | 29.90 | 29.90 | 30.40 | -9.30 | -23.72% | 165 | 735 | 16.84% |
| RUTW240726P02000000 | 2024-06-17 11:17AM EDT | 2024-07-26 | 44.26 | 33.40 | 34.00 | +2.83 | +6.83% | 4 | 3 | 16.68% |
| RUTW240731P02000000 | 2024-06-17 12:30PM EDT | 2024-07-31 | 42.00 | 36.10 | 36.90 | -3.48 | -7.65% | 2 | 691 | 16.78% |
| RUTW240802P02000000 | 2024-06-17 1:22PM EDT | 2024-08-02 | 41.30 | 37.60 | 38.40 | -5.36 | -11.49% | 2 | 27 | 16.95% |
| RUT240816P02000000 | 2024-06-17 2:29PM EDT | 2024-08-16 | 43.48 | 43.30 | 43.90 | -9.08 | -17.28% | 27 | 1,712 | 16.58% |
| RUTW240830P02000000 | 2024-06-17 2:14PM EDT | 2024-08-30 | 46.82 | 47.90 | 49.00 | -9.79 | -17.29% | 11 | 173 | 16.38% |
| RUT240920P02000000 | 2024-06-17 11:34AM EDT | 2024-09-20 | 65.34 | 55.40 | 56.00 | +1.79 | +2.82% | 5 | 2,501 | 16.20% |
| RUTW240930P02000000 | 2024-06-17 2:14PM EDT | 2024-09-30 | 56.97 | 58.20 | 59.20 | +6.09 | +11.97% | 1 | 65 | 16.16% |
| RUTW241031P02000000 | 2024-06-17 11:34AM EDT | 2024-10-31 | 75.92 | 65.50 | 67.30 | +0.95 | +1.27% | 1 | 31 | 15.88% |
| RUT241220P02000000 | 2024-06-17 2:06PM EDT | 2024-12-20 | 79.50 | 80.00 | 81.20 | -9.30 | -10.47% | 6 | 6,498 | 16.03% |
| RUTW241231P02000000 | 2024-06-13 3:27PM EDT | 2024-12-31 | 75.50 | 81.40 | 83.80 | 0.00 | - | 4 | 26 | 16.02% |
| RUT250321P02000000 | 2024-06-12 11:12AM EDT | 2025-03-21 | 78.00 | 95.80 | 97.30 | 0.00 | - | 1 | 2,189 | 15.46% |
| RUTW250331P02000000 | 2024-06-13 3:29PM EDT | 2025-03-31 | 91.90 | 96.30 | 99.60 | 0.00 | - | 3 | 3 | 15.52% |
| RUT250620P02000000 | 2024-06-17 1:43PM EDT | 2025-06-20 | 112.81 | 109.20 | 111.90 | +7.66 | +7.28% | 2 | 863 | 15.25% |
| RUT251219P02000000 | 2024-06-11 1:13PM EDT | 2025-12-19 | 135.00 | 132.40 | 137.30 | 0.00 | - | 13 | 6,983 | 15.07% |
| RUT261218P02000000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 161.95 | 163.00 | 179.00 | 0.00 | - | 25 | 2,610 | 15.01% |
© 2024 Yahoo. All rights reserved.