Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:2015.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02015000 | 2024-06-17 3:01PM EDT | 2024-06-17 | 7.20 | 6.00 | 7.70 | +1.30 | +23.01% | 1,421 | 60 | 10.31% |
| RUTW240618C02015000 | 2024-06-17 2:24PM EDT | 2024-06-18 | 14.46 | 12.40 | 13.30 | +5.96 | +70.12% | 21 | 15 | 17.22% |
| RUTW240620C02015000 | 2024-06-14 1:23PM EDT | 2024-06-20 | 12.62 | 16.80 | 17.70 | 0.00 | - | 9 | 25 | 17.49% |
| RUT240621C02015000 | 2024-06-17 1:17PM EDT | 2024-06-21 | 15.33 | 18.80 | 19.50 | +0.71 | +4.86% | 51 | 351 | 17.57% |
| RUTW240624C02015000 | 2024-06-17 11:47AM EDT | 2024-06-24 | 11.50 | 22.60 | 23.40 | -4.90 | -29.88% | 21 | 31 | 17.19% |
| RUTW240625C02015000 | 2024-06-17 9:55AM EDT | 2024-06-25 | 16.39 | 24.70 | 25.40 | -14.70 | -47.28% | 3 | 3 | 17.79% |
| RUTW240628C02015000 | 2024-06-17 2:47PM EDT | 2024-06-28 | 30.74 | 30.70 | 31.40 | +6.46 | +26.61% | 1 | 6 | 19.54% |
| RUTW240701C02015000 | 2024-06-17 1:20PM EDT | 2024-07-01 | 29.40 | 32.20 | 33.10 | +2.16 | +7.93% | 3 | 2 | 18.52% |
| RUTW240703C02015000 | 2024-06-17 12:36PM EDT | 2024-07-03 | 28.97 | 34.60 | 36.00 | +0.66 | +2.33% | 2 | 2 | 19.07% |
| RUTW240705C02015000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 30.40 | 37.50 | 38.30 | 0.00 | - | 31 | 30 | 19.29% |
| RUTW240712C02015000 | 2024-06-14 10:05AM EDT | 2024-07-12 | 39.08 | 46.40 | 47.40 | 0.00 | - | 3 | 3 | 20.73% |
| RUT240719C02015000 | 2024-06-17 12:15PM EDT | 2024-07-19 | 40.50 | 50.70 | 51.60 | -2.60 | -6.03% | 20 | 91 | 20.14% |
| RUTW240726C02015000 | 2024-06-14 10:39AM EDT | 2024-07-26 | 46.95 | 56.40 | 57.40 | 0.00 | - | - | 2 | 20.47% |
| RUT240816C02015000 | 2024-06-14 11:36AM EDT | 2024-08-16 | 63.63 | 71.00 | 71.90 | 0.00 | - | 1 | 2 | 20.99% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02015000 | 2024-06-17 2:58PM EDT | 2024-06-17 | 0.70 | 0.55 | 0.80 | -14.90 | -95.51% | 228 | 43 | 6.48% |
| RUTW240618P02015000 | 2024-06-17 2:27PM EDT | 2024-06-18 | 5.82 | 6.10 | 6.60 | -12.79 | -68.73% | 14 | 14 | 15.31% |
| RUTW240620P02015000 | 2024-06-17 2:26PM EDT | 2024-06-20 | 9.73 | 9.90 | 10.40 | -15.61 | -61.60% | 6 | 41 | 15.43% |
| RUT240621P02015000 | 2024-06-17 2:20PM EDT | 2024-06-21 | 11.00 | 11.20 | 11.50 | -13.80 | -55.65% | 24 | 479 | 14.99% |
| RUTW240624P02015000 | 2024-06-14 3:24PM EDT | 2024-06-24 | 25.98 | 14.60 | 15.10 | 0.00 | - | 4 | 36 | 14.90% |
| RUTW240625P02015000 | 2024-06-17 10:57AM EDT | 2024-06-25 | 31.61 | 16.20 | 16.70 | +1.43 | +4.74% | 5 | 12 | 15.32% |
| RUTW240626P02015000 | 2024-06-12 9:30AM EDT | 2024-06-26 | 8.15 | 17.80 | 18.30 | 0.00 | - | 1 | 3 | 15.75% |
| RUTW240627P02015000 | 2024-06-14 10:09AM EDT | 2024-06-27 | 31.48 | 19.30 | 19.80 | 0.00 | - | 2 | 31 | 16.09% |
| RUTW240628P02015000 | 2024-06-14 10:01AM EDT | 2024-06-28 | 30.86 | 21.80 | 22.20 | 0.00 | - | 3 | 16 | 17.06% |
| RUTW240703P02015000 | 2024-06-14 10:27AM EDT | 2024-07-03 | 35.80 | 25.00 | 25.80 | 0.00 | - | 5 | 24 | 16.41% |
| RUTW240705P02015000 | 2024-06-14 10:49AM EDT | 2024-07-05 | 38.79 | 27.00 | 27.50 | 0.00 | - | 14 | 23 | 16.45% |
| RUTW240712P02015000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 31.01 | 33.90 | 34.50 | 0.00 | - | 1 | 1 | 17.33% |
| RUT240719P02015000 | 2024-06-17 2:03PM EDT | 2024-07-19 | 35.90 | 36.60 | 37.00 | -11.39 | -24.09% | 35 | 207 | 16.42% |
| RUTW240726P02015000 | 2024-06-17 2:49PM EDT | 2024-07-26 | 40.21 | 39.90 | 40.40 | -4.31 | -9.68% | 2 | 8 | 16.19% |
| RUTW240802P02015000 | 2024-06-14 3:38PM EDT | 2024-08-02 | 52.87 | 43.90 | 44.70 | 0.00 | - | - | 1 | 16.43% |
| RUT240816P02015000 | 2024-06-17 2:27PM EDT | 2024-08-16 | 48.60 | 49.70 | 50.30 | -8.40 | -14.74% | 24 | 203 | 16.13% |
© 2024 Yahoo. All rights reserved.