Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2005.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02005000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 9.55 | 0.00 | 0.00 | 0.00 | - | 42 | 35 | 0.00% |
| RUTW240618C02005000 | 2024-06-14 11:38AM EDT | 2024-06-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240620C02005000 | 2024-06-14 1:20PM EDT | 2024-06-20 | 18.60 | 0.00 | 0.00 | 0.00 | - | 9 | 6 | 0.00% |
| RUT240621C02005000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 18.15 | 0.00 | 0.00 | 0.00 | - | 646 | 1,136 | 0.00% |
| RUTW240624C02005000 | 2024-06-14 10:58AM EDT | 2024-06-24 | 23.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240625C02005000 | 2024-06-14 3:57PM EDT | 2024-06-25 | 23.86 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.00% |
| RUTW240626C02005000 | 2024-06-14 1:21PM EDT | 2024-06-26 | 26.84 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| RUTW240627C02005000 | 2024-06-14 1:48PM EDT | 2024-06-27 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240628C02005000 | 2024-06-14 10:54AM EDT | 2024-06-28 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2024-07-03 | 33.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240705C02005000 | 2024-06-14 10:16AM EDT | 2024-07-05 | 35.83 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240712C02005000 | 2024-06-14 11:44AM EDT | 2024-07-12 | 43.22 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUT240719C02005000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| RUTW240726C02005000 | 2024-06-14 10:12AM EDT | 2024-07-26 | 52.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240816C02005000 | 2024-06-14 11:23AM EDT | 2024-08-16 | 68.79 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02005000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 10.24 | 0.00 | 0.00 | 0.00 | - | 89 | 105 | 0.39% |
| RUTW240618P02005000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 0.20% |
| RUTW240620P02005000 | 2024-06-14 4:12PM EDT | 2024-06-20 | 16.88 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 0.20% |
| RUT240621P02005000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 16.80 | 0.00 | 0.00 | 0.00 | - | 693 | 1,615 | 0.20% |
| RUTW240624P02005000 | 2024-06-14 1:17PM EDT | 2024-06-24 | 20.20 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.10% |
| RUTW240625P02005000 | 2024-06-14 2:32PM EDT | 2024-06-25 | 23.51 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.10% |
| RUTW240626P02005000 | 2024-06-14 1:21PM EDT | 2024-06-26 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.10% |
| RUTW240627P02005000 | 2024-06-14 1:48PM EDT | 2024-06-27 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.10% |
| RUTW240628P02005000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 27.64 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.10% |
| RUTW240701P02005000 | 2024-06-14 3:37PM EDT | 2024-07-01 | 29.20 | 0.00 | 0.00 | 0.00 | - | - | 56 | 0.10% |
| RUTW240703P02005000 | 2024-06-13 11:08AM EDT | 2024-07-03 | 18.77 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.10% |
| RUTW240705P02005000 | 2024-06-14 2:27PM EDT | 2024-07-05 | 33.12 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.10% |
| RUTW240712P02005000 | 2024-06-14 11:44AM EDT | 2024-07-12 | 40.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.05% |
| RUT240719P02005000 | 2024-06-14 2:12PM EDT | 2024-07-19 | 42.52 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.05% |
| RUTW240726P02005000 | 2024-06-14 3:45PM EDT | 2024-07-26 | 44.72 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.05% |
| RUT240816P02005000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.05% |
© 2024 Yahoo. All rights reserved.