Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:2025.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02025000 | 2024-06-17 2:14PM EDT | 2024-06-17 | 3.80 | 3.90 | 4.30 | +1.23 | +49.80% | 638 | 29 | 10.98% |
| RUTW240618C02025000 | 2024-06-17 1:57PM EDT | 2024-06-18 | 6.83 | 9.90 | 10.60 | +1.63 | +31.35% | 39 | 7 | 18.31% |
| RUTW240620C02025000 | 2024-06-17 1:25PM EDT | 2024-06-20 | 8.40 | 14.00 | 15.00 | 0.00 | - | 18 | 9 | 18.15% |
| RUT240621C02025000 | 2024-06-17 2:13PM EDT | 2024-06-21 | 17.95 | 16.50 | 17.00 | +7.55 | +72.60% | 49 | 386 | 18.35% |
| RUTW240624C02025000 | 2024-06-17 1:41PM EDT | 2024-06-24 | 15.58 | 21.00 | 21.70 | -37.83 | -70.83% | 8 | 1 | 18.43% |
| RUTW240625C02025000 | 2024-06-11 2:44PM EDT | 2024-06-25 | 33.31 | 21.70 | 22.30 | 0.00 | - | - | 20 | 17.85% |
| RUTW240626C02025000 | 2024-06-14 3:43PM EDT | 2024-06-26 | 15.70 | 23.90 | 24.70 | 0.00 | - | - | 26 | 18.73% |
| RUTW240628C02025000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 20.00 | 28.80 | 29.50 | 0.00 | - | 20 | 20 | 20.38% |
| RUTW240703C02025000 | 2024-06-13 9:42AM EDT | 2024-07-03 | 46.87 | 31.50 | 33.00 | 0.00 | - | 4 | 4 | 19.13% |
| RUTW240705C02025000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 26.10 | 35.60 | 36.60 | 0.00 | - | 1 | 7 | 20.05% |
| RUTW240712C02025000 | 2024-06-13 11:12AM EDT | 2024-07-12 | 47.15 | 43.30 | 45.00 | 0.00 | - | 1 | 3 | 21.04% |
| RUT240719C02025000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 34.10 | 47.70 | 48.40 | -4.50 | -11.66% | 3 | 38 | 20.07% |
| RUT240816C02025000 | 2024-06-17 12:45PM EDT | 2024-08-16 | 57.52 | 67.90 | 68.90 | +0.95 | +1.68% | 30 | 1,229 | 20.97% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02025000 | 2024-06-17 2:11PM EDT | 2024-06-17 | 2.75 | 3.10 | 3.50 | -21.35 | -88.59% | 41 | 75 | 7.43% |
| RUTW240618P02025000 | 2024-06-17 2:11PM EDT | 2024-06-18 | 9.22 | 8.50 | 9.00 | -15.08 | -62.06% | 15 | 33 | 14.46% |
| RUTW240620P02025000 | 2024-06-17 2:11PM EDT | 2024-06-20 | 12.90 | 13.00 | 13.50 | -16.15 | -55.59% | 6 | 12 | 15.55% |
| RUT240621P02025000 | 2024-06-17 2:08PM EDT | 2024-06-21 | 14.10 | 14.00 | 14.40 | -10.34 | -42.31% | 45 | 521 | 14.86% |
| RUTW240624P02025000 | 2024-06-14 11:51AM EDT | 2024-06-24 | 34.73 | 17.50 | 18.00 | 0.00 | - | 7 | 28 | 14.76% |
| RUTW240625P02025000 | 2024-06-11 2:44PM EDT | 2024-06-25 | 27.97 | 19.00 | 19.70 | 0.00 | - | - | 20 | 15.26% |
| RUTW240626P02025000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 33.85 | 20.60 | 21.20 | 0.00 | - | 1 | 5 | 15.60% |
| RUTW240627P02025000 | 2024-06-13 11:21AM EDT | 2024-06-27 | 23.80 | 21.80 | 22.40 | 0.00 | - | 28 | 28 | 15.73% |
| RUTW240628P02025000 | 2024-06-13 10:40AM EDT | 2024-06-28 | 22.70 | 23.70 | 24.20 | 0.00 | - | 26 | 66 | 16.29% |
| RUTW240703P02025000 | 2024-06-14 9:32AM EDT | 2024-07-03 | 35.62 | 27.50 | 28.50 | 0.00 | - | 2 | 8 | 16.15% |
| RUTW240705P02025000 | 2024-06-14 10:56AM EDT | 2024-07-05 | 41.92 | 29.30 | 29.90 | 0.00 | - | 2 | 25 | 16.04% |
| RUTW240712P02025000 | 2024-06-12 2:02PM EDT | 2024-07-12 | 21.32 | 36.20 | 36.80 | 0.00 | - | 8 | 34 | 16.91% |
| RUT240719P02025000 | 2024-06-17 2:06PM EDT | 2024-07-19 | 39.91 | 38.80 | 39.40 | -9.98 | -20.00% | 3 | 352 | 16.08% |
| RUTW240726P02025000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 53.57 | 42.10 | 42.90 | 0.00 | - | 1 | 2 | 15.92% |
| RUT240816P02025000 | 2024-06-17 12:45PM EDT | 2024-08-16 | 60.02 | 51.70 | 52.40 | -3.00 | -4.76% | 35 | 235 | 15.77% |
© 2024 Yahoo. All rights reserved.