Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:43AM EDT. Market open.
Strike:2010.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02010000 | 2024-06-17 11:41AM EDT | 2024-06-17 | 0.42 | 0.35 | 0.50 | -7.51 | -94.11% | 178 | 43 | 10.23% |
| RUTW240618C02010000 | 2024-06-17 11:30AM EDT | 2024-06-18 | 4.80 | 3.70 | 4.10 | -5.19 | -51.95% | 16 | 13 | 15.97% |
| RUTW240620C02010000 | 2024-06-14 1:23PM EDT | 2024-06-20 | 9.61 | 7.90 | 8.30 | -5.28 | -35.46% | 1 | 2 | 16.92% |
| RUT240621C02010000 | 2024-06-17 11:33AM EDT | 2024-06-21 | 10.70 | 9.40 | 9.70 | -4.50 | -29.61% | 49 | 1,614 | 16.73% |
| RUTW240624C02010000 | 2024-06-14 3:49PM EDT | 2024-06-24 | 18.60 | 13.20 | 13.60 | 0.00 | - | 25 | 35 | 16.69% |
| RUTW240625C02010000 | 2024-06-14 3:57PM EDT | 2024-06-25 | 16.35 | 14.80 | 15.20 | -4.83 | -22.80% | 2 | 8 | 17.06% |
| RUTW240628C02010000 | 2024-06-14 3:05PM EDT | 2024-06-28 | 27.20 | 20.80 | 21.20 | 0.00 | - | 5 | 178 | 19.02% |
| RUTW240701C02010000 | 2024-06-14 3:56PM EDT | 2024-07-01 | 28.50 | 22.50 | 23.00 | 0.00 | - | - | 1 | 18.15% |
| RUTW240703C02010000 | 2024-06-14 3:11PM EDT | 2024-07-03 | 30.91 | 25.10 | 25.70 | 0.00 | - | - | 2 | 18.64% |
| RUTW240712C02010000 | 2024-06-11 12:12PM EDT | 2024-07-12 | 51.50 | 35.40 | 35.90 | 0.00 | - | 18 | 11 | 19.91% |
| RUT240719C02010000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 40.60 | 40.30 | 40.70 | -6.60 | -13.98% | 15 | 21 | 19.68% |
| RUTW240726C02010000 | 2024-06-10 3:05PM EDT | 2024-07-26 | 71.07 | 45.80 | 46.40 | 0.00 | - | - | 3 | 20.04% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 49.60% |
| RUT240816C02010000 | 2024-06-14 2:57PM EDT | 2024-08-16 | 64.60 | 59.40 | 60.10 | 0.00 | - | 4 | 206 | 20.44% |
| RUTW240830C02010000 | 2024-06-14 3:53PM EDT | 2024-08-30 | 73.60 | 67.20 | 68.50 | 0.00 | - | - | 1 | 20.77% |
| RUT240920C02010000 | 2024-06-17 11:31AM EDT | 2024-09-20 | 81.00 | 78.90 | 79.60 | -3.30 | -3.91% | 48 | 11 | 21.07% |
| RUTW240930C02010000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 145.69 | 82.70 | 84.00 | 0.00 | - | 1 | 1 | 21.08% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 32.89% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02010000 | 2024-06-17 10:49AM EDT | 2024-06-17 | 17.37 | 14.10 | 15.70 | +5.77 | +49.74% | 6 | 785 | 15.81% |
| RUTW240618P02010000 | 2024-06-17 9:58AM EDT | 2024-06-18 | 13.36 | 16.80 | 18.20 | -2.65 | -16.55% | 5 | 24 | 16.52% |
| RUTW240620P02010000 | 2024-06-17 10:20AM EDT | 2024-06-20 | 19.46 | 20.90 | 21.90 | -0.47 | -2.36% | 1 | 13 | 16.63% |
| RUT240621P02010000 | 2024-06-17 11:36AM EDT | 2024-06-21 | 22.00 | 21.80 | 22.70 | +1.30 | +6.28% | 2 | 1,897 | 15.79% |
| RUTW240624P02010000 | 2024-06-17 10:17AM EDT | 2024-06-24 | 24.33 | 25.70 | 26.60 | +0.92 | +3.93% | 1 | 11 | 15.97% |
| RUTW240625P02010000 | 2024-06-17 11:02AM EDT | 2024-06-25 | 27.58 | 26.80 | 27.60 | +22.13 | +406.06% | 7 | 1 | 15.89% |
| RUTW240626P02010000 | 2024-06-07 2:00PM EDT | 2024-06-26 | 24.00 | 28.30 | 29.00 | 0.00 | - | 6 | 6 | 16.17% |
| RUTW240627P02010000 | 2024-06-14 10:18AM EDT | 2024-06-27 | 28.62 | 29.70 | 30.50 | 0.00 | - | - | 2 | 16.53% |
| RUTW240628P02010000 | 2024-06-17 11:05AM EDT | 2024-06-28 | 32.46 | 32.40 | 33.30 | +2.92 | +9.88% | 22 | 459 | 17.81% |
| RUTW240701P02010000 | 2024-06-14 10:00AM EDT | 2024-07-01 | 28.02 | 34.00 | 34.90 | 0.00 | - | - | 1 | 16.94% |
| RUTW240703P02010000 | 2024-06-14 11:30AM EDT | 2024-07-03 | 32.00 | 35.40 | 36.60 | 0.00 | - | 2 | 9 | 16.92% |
| RUTW240705P02010000 | 2024-06-17 9:41AM EDT | 2024-07-05 | 35.38 | 37.10 | 37.80 | +0.17 | +0.48% | 6 | 13 | 16.67% |
| RUTW240712P02010000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 40.59 | 43.30 | 44.00 | 0.00 | - | 1 | 60 | 17.20% |
| RUT240719P02010000 | 2024-06-17 11:06AM EDT | 2024-07-19 | 45.90 | 46.40 | 47.00 | +2.06 | +4.70% | 2 | 789 | 16.53% |
| RUTW240726P02010000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 46.72 | 49.30 | 49.90 | 0.00 | - | 2 | 5 | 16.12% |
| RUTW240731P02010000 | 2024-06-14 3:04PM EDT | 2024-07-31 | 49.29 | 52.20 | 52.90 | 0.00 | - | 18 | 166 | 16.28% |
| RUTW240802P02010000 | 2024-06-14 3:54PM EDT | 2024-08-02 | 50.55 | 53.40 | 54.10 | 0.00 | - | - | 7 | 16.35% |
| RUT240816P02010000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 56.67 | 58.40 | 59.00 | +1.07 | +1.92% | 7 | 542 | 15.86% |
| RUTW240830P02010000 | 2024-06-14 3:51PM EDT | 2024-08-30 | 60.84 | 62.90 | 63.90 | 0.00 | - | 11 | 16 | 15.67% |
| RUT240920P02010000 | 2024-06-17 11:31AM EDT | 2024-09-20 | 69.00 | 70.00 | 70.50 | +29.21 | +73.41% | 49 | 42 | 15.47% |
| RUTW240930P02010000 | 2024-06-04 12:39PM EDT | 2024-09-30 | 60.20 | 73.00 | 74.00 | 0.00 | - | 8 | 30 | 15.54% |
| RUTW241031P02010000 | 2024-06-10 10:15AM EDT | 2024-10-31 | 71.69 | 80.10 | 81.70 | 0.00 | - | - | 1 | 15.25% |
© 2024 Yahoo. All rights reserved.