Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:2020.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02020000 | 2024-06-17 3:14PM EDT | 2024-06-17 | 3.49 | 2.70 | 3.70 | -0.20 | -5.42% | 1,590 | 29 | 7.97% |
| RUTW240618C02020000 | 2024-06-17 2:42PM EDT | 2024-06-18 | 10.91 | 10.10 | 10.70 | +3.92 | +56.08% | 57 | 21 | 17.38% |
| RUTW240620C02020000 | 2024-06-17 1:52PM EDT | 2024-06-20 | 13.00 | 14.30 | 14.90 | +2.30 | +21.50% | 45 | 19 | 17.27% |
| RUT240621C02020000 | 2024-06-17 2:58PM EDT | 2024-06-21 | 16.39 | 16.20 | 16.80 | +3.99 | +32.18% | 78 | 1,145 | 17.46% |
| RUTW240624C02020000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 15.60 | 20.00 | 20.50 | 0.00 | - | - | 3 | 16.90% |
| RUTW240625C02020000 | 2024-06-14 10:37AM EDT | 2024-06-25 | 15.55 | 22.10 | 22.70 | 0.00 | - | - | 8 | 17.68% |
| RUTW240626C02020000 | 2024-06-14 10:17AM EDT | 2024-06-26 | 18.94 | 24.10 | 24.60 | 0.00 | - | 5 | 35 | 18.19% |
| RUTW240627C02020000 | 2024-06-17 12:40PM EDT | 2024-06-27 | 19.23 | 25.40 | 26.00 | -2.77 | -12.59% | 2 | 2 | 18.35% |
| RUTW240628C02020000 | 2024-06-17 10:02AM EDT | 2024-06-28 | 27.94 | 28.20 | 28.80 | +6.01 | +27.41% | 21 | 131 | 19.48% |
| RUTW240705C02020000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 28.48 | 35.20 | 35.90 | 0.00 | - | 28 | 55 | 19.34% |
| RUTW240712C02020000 | 2024-06-17 2:03PM EDT | 2024-07-12 | 44.00 | 43.90 | 44.60 | +7.35 | +20.05% | 1 | 8 | 20.58% |
| RUT240719C02020000 | 2024-06-17 1:55PM EDT | 2024-07-19 | 48.65 | 48.60 | 49.20 | +8.45 | +21.02% | 21 | 416 | 20.17% |
| RUTW240731C02020000 | 2024-06-14 9:56AM EDT | 2024-07-31 | 53.27 | 57.70 | 58.70 | 0.00 | - | 1 | 6 | 20.63% |
| RUTW240802C02020000 | 2024-06-14 10:10AM EDT | 2024-08-02 | 50.90 | 60.10 | 61.30 | 0.00 | - | - | 5 | 21.08% |
| RUT240816C02020000 | 2024-06-17 10:17AM EDT | 2024-08-16 | 56.44 | 68.60 | 69.40 | -1.83 | -3.14% | 15 | 18 | 20.96% |
| RUT240920C02020000 | 2024-06-17 12:55PM EDT | 2024-09-20 | 76.00 | 88.50 | 89.40 | -48.05 | -38.73% | 13 | 20 | 21.55% |
| RUTW240930C02020000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 138.69 | 92.50 | 94.00 | 0.00 | - | - | 0 | 21.57% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 144.39 | 108.20 | 109.90 | 0.00 | - | 12 | 6 | 22.20% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 33.27% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02020000 | 2024-06-17 3:18PM EDT | 2024-06-17 | 1.13 | 1.10 | 1.45 | -17.61 | -93.97% | 142 | 74 | 4.16% |
| RUTW240618P02020000 | 2024-06-17 3:04PM EDT | 2024-06-18 | 8.80 | 7.60 | 8.10 | -12.85 | -59.35% | 72 | 52 | 14.12% |
| RUTW240620P02020000 | 2024-06-17 2:28PM EDT | 2024-06-20 | 11.95 | 11.60 | 12.10 | -15.96 | -57.18% | 20 | 21 | 14.73% |
| RUT240621P02020000 | 2024-06-17 2:58PM EDT | 2024-06-21 | 13.41 | 12.80 | 13.20 | -11.39 | -45.93% | 75 | 1,881 | 14.34% |
| RUTW240624P02020000 | 2024-06-14 11:49AM EDT | 2024-06-24 | 31.94 | 16.30 | 16.80 | 0.00 | - | 3 | 3 | 14.35% |
| RUTW240625P02020000 | 2024-06-11 4:09PM EDT | 2024-06-25 | 27.31 | 18.10 | 18.60 | 0.00 | - | - | 3 | 14.95% |
| RUTW240626P02020000 | 2024-06-13 10:43AM EDT | 2024-06-26 | 19.30 | 19.50 | 19.90 | 0.00 | - | 12 | 19 | 15.16% |
| RUTW240627P02020000 | 2024-06-13 11:08AM EDT | 2024-06-27 | 19.70 | 20.90 | 21.30 | 0.00 | - | 9 | 23 | 15.46% |
| RUTW240628P02020000 | 2024-06-17 3:07PM EDT | 2024-06-28 | 24.56 | 23.60 | 24.10 | -10.57 | -30.09% | 10 | 189 | 16.72% |
| RUTW240701P02020000 | 2024-06-17 2:58PM EDT | 2024-07-01 | 25.57 | 25.00 | 25.60 | -12.25 | -32.39% | 12 | 1 | 15.87% |
| RUTW240703P02020000 | 2024-06-14 12:49PM EDT | 2024-07-03 | 40.13 | 26.50 | 27.30 | 0.00 | - | 7 | 22 | 15.89% |
| RUTW240705P02020000 | 2024-06-17 3:14PM EDT | 2024-07-05 | 28.72 | 28.50 | 29.00 | -11.56 | -28.70% | 9 | 104 | 15.95% |
| RUTW240712P02020000 | 2024-06-17 3:05PM EDT | 2024-07-12 | 36.50 | 35.60 | 36.20 | -11.80 | -24.43% | 5 | 213 | 16.98% |
| RUT240719P02020000 | 2024-06-17 3:19PM EDT | 2024-07-19 | 38.47 | 38.40 | 38.80 | -9.03 | -19.01% | 58 | 813 | 16.15% |
| RUTW240726P02020000 | 2024-06-17 11:15AM EDT | 2024-07-26 | 54.56 | 41.60 | 42.20 | +3.38 | +6.60% | 1 | 6 | 15.94% |
| RUTW240731P02020000 | 2024-06-17 10:38AM EDT | 2024-07-31 | 58.45 | 44.60 | 45.30 | +3.55 | +6.47% | 11 | 169 | 16.13% |
| RUTW240802P02020000 | 2024-06-13 12:57PM EDT | 2024-08-02 | 42.11 | 45.80 | 46.50 | 0.00 | - | 2 | 2 | 16.20% |
| RUT240816P02020000 | 2024-06-17 2:27PM EDT | 2024-08-16 | 50.58 | 51.50 | 52.10 | -8.77 | -14.78% | 39 | 354 | 15.92% |
| RUTW240830P02020000 | 2024-06-17 2:51PM EDT | 2024-08-30 | 56.75 | 56.40 | 57.20 | -5.25 | -8.47% | 45 | 13 | 15.75% |
| RUT240920P02020000 | 2024-06-17 2:03PM EDT | 2024-09-20 | 74.00 | 63.70 | 64.30 | +7.75 | +11.70% | 14 | 153 | 15.65% |
| RUTW240930P02020000 | 2024-06-11 2:22PM EDT | 2024-09-30 | 64.14 | 66.50 | 67.50 | 0.00 | - | 1 | 11 | 15.63% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 12.97% |
© 2024 Yahoo. All rights reserved.