Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Strike:2030.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02030000 | 2024-06-17 1:21PM EDT | 2024-06-17 | 0.40 | 0.45 | 0.55 | -1.17 | -74.52% | 310 | 26 | 12.44% |
| RUTW240618C02030000 | 2024-06-17 1:20PM EDT | 2024-06-18 | 3.42 | 3.10 | 3.40 | -0.98 | -22.27% | 65 | 219 | 16.41% |
| RUTW240620C02030000 | 2024-06-17 12:53PM EDT | 2024-06-20 | 5.62 | 6.50 | 6.90 | -0.58 | -9.35% | 24 | 13 | 16.57% |
| RUT240621C02030000 | 2024-06-17 1:24PM EDT | 2024-06-21 | 8.20 | 8.20 | 8.50 | +0.57 | +7.47% | 75 | 1,064 | 16.72% |
| RUTW240624C02030000 | 2024-06-17 12:17PM EDT | 2024-06-24 | 7.98 | 11.80 | 12.20 | -2.66 | -25.00% | 10 | 27 | 16.57% |
| RUTW240626C02030000 | 2024-06-14 3:50PM EDT | 2024-06-26 | 13.45 | 15.30 | 15.70 | 0.00 | - | 6 | 5 | 17.59% |
| RUTW240628C02030000 | 2024-06-17 10:02AM EDT | 2024-06-28 | 14.85 | 19.50 | 19.90 | -3.03 | -16.95% | 2 | 147 | 19.04% |
| RUTW240703C02030000 | 2024-06-13 9:42AM EDT | 2024-07-03 | 43.72 | 23.50 | 24.20 | 0.00 | - | 4 | 4 | 18.53% |
| RUTW240705C02030000 | 2024-06-10 3:34PM EDT | 2024-07-05 | 43.54 | 26.10 | 26.60 | 0.00 | - | 4 | 6 | 18.87% |
| RUTW240712C02030000 | 2024-06-14 3:19PM EDT | 2024-07-12 | 31.16 | 34.30 | 34.90 | 0.00 | - | 1 | 4 | 20.05% |
| RUT240719C02030000 | 2024-06-17 12:17PM EDT | 2024-07-19 | 33.54 | 38.80 | 39.20 | -1.71 | -4.85% | 7 | 43 | 19.59% |
| RUTW240726C02030000 | 2024-06-12 2:06PM EDT | 2024-07-26 | 82.15 | 44.40 | 45.00 | 0.00 | - | - | 3 | 19.99% |
| RUTW240731C02030000 | 2024-06-14 12:44PM EDT | 2024-07-31 | 44.31 | 47.40 | 48.10 | 0.00 | - | 10 | 17 | 19.95% |
| RUT240816C02030000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 54.59 | 58.10 | 58.80 | 0.00 | - | 5 | 14 | 20.40% |
| RUTW240830C02030000 | 2024-06-07 12:25PM EDT | 2024-08-30 | 82.20 | 66.40 | 67.60 | 0.00 | - | 10 | 10 | 20.82% |
| RUT240920C02030000 | 2024-06-17 12:58PM EDT | 2024-09-20 | 76.00 | 78.00 | 78.70 | -44.46 | -36.91% | 104 | 99 | 21.10% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2024-10-31 | 140.95 | 97.50 | 99.10 | 0.00 | - | 2 | 85 | 21.81% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02030000 | 2024-06-17 12:35PM EDT | 2024-06-17 | 21.39 | 16.20 | 18.00 | -4.10 | -16.08% | 46 | 94 | 11.23% |
| RUTW240618P02030000 | 2024-06-17 12:33PM EDT | 2024-06-18 | 23.30 | 18.60 | 20.00 | -5.94 | -20.31% | 34 | 231 | 14.06% |
| RUTW240620P02030000 | 2024-06-17 12:15PM EDT | 2024-06-20 | 30.57 | 22.00 | 23.10 | -4.70 | -13.33% | 35 | 21 | 14.60% |
| RUT240621P02030000 | 2024-06-17 1:01PM EDT | 2024-06-21 | 24.32 | 23.30 | 24.40 | -7.98 | -24.71% | 24 | 1,322 | 14.65% |
| RUTW240624P02030000 | 2024-06-14 1:38PM EDT | 2024-06-24 | 34.62 | 26.30 | 27.20 | 0.00 | - | 3 | 20 | 14.19% |
| RUTW240625P02030000 | 2024-06-12 10:42AM EDT | 2024-06-25 | 8.13 | 27.70 | 28.60 | 0.00 | - | - | 0 | 14.58% |
| RUTW240626P02030000 | 2024-06-13 9:48AM EDT | 2024-06-26 | 17.10 | 29.00 | 29.90 | 0.00 | - | 10 | 16 | 14.87% |
| RUTW240627P02030000 | 2024-06-17 1:16PM EDT | 2024-06-27 | 30.50 | 30.50 | 31.50 | +9.65 | +46.28% | 1 | 18 | 15.39% |
| RUTW240628P02030000 | 2024-06-17 11:04AM EDT | 2024-06-28 | 44.94 | 33.20 | 33.90 | +5.27 | +13.28% | 14 | 347 | 16.46% |
| RUTW240703P02030000 | 2024-06-14 9:32AM EDT | 2024-07-03 | 38.39 | 36.20 | 37.20 | 0.00 | - | 1 | 8 | 15.80% |
| RUTW240705P02030000 | 2024-06-13 2:36PM EDT | 2024-07-05 | 27.60 | 38.00 | 38.90 | 0.00 | - | 3 | 26 | 15.90% |
| RUTW240712P02030000 | 2024-06-13 2:53PM EDT | 2024-07-12 | 33.45 | 44.70 | 45.30 | 0.00 | - | 1 | 25 | 16.64% |
| RUT240719P02030000 | 2024-06-17 1:13PM EDT | 2024-07-19 | 47.50 | 47.10 | 47.60 | -5.14 | -9.76% | 70 | 517 | 15.73% |
| RUTW240726P02030000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 58.17 | 50.30 | 51.00 | 0.00 | - | 2 | 6 | 15.59% |
| RUTW240731P02030000 | 2024-06-17 10:15AM EDT | 2024-07-31 | 62.70 | 52.80 | 53.60 | +3.76 | +6.38% | 9 | 572 | 15.63% |
| RUTW240802P02030000 | 2024-06-14 4:00PM EDT | 2024-08-02 | 59.27 | 54.20 | 55.00 | 0.00 | - | - | 2 | 15.78% |
| RUT240816P02030000 | 2024-06-14 3:38PM EDT | 2024-08-16 | 65.45 | 59.50 | 60.00 | 0.00 | - | 46 | 202 | 15.39% |
| RUTW240830P02030000 | 2024-06-17 10:40AM EDT | 2024-08-30 | 74.57 | 64.10 | 64.90 | +5.00 | +7.19% | 1 | 11 | 15.23% |
| RUT240920P02030000 | 2024-06-17 12:58PM EDT | 2024-09-20 | 73.00 | 71.30 | 71.90 | +14.01 | +23.75% | 104 | 956 | 15.17% |
| RUTW240930P02030000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 54.29 | 74.20 | 75.10 | 0.00 | - | 1 | 7 | 15.18% |
| RUTW241129P02030000 | 2024-06-07 3:22PM EDT | 2024-11-29 | 87.00 | 90.60 | 92.90 | 0.00 | - | 7 | 6 | 15.42% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 11.21% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 18.43% |
© 2024 Yahoo. All rights reserved.