Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:2035.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02035000 | 2024-06-17 2:35PM EDT | 2024-06-17 | 0.35 | 0.05 | 0.15 | -0.73 | -67.59% | 404 | 79 | 8.25% |
| RUTW240618C02035000 | 2024-06-17 2:36PM EDT | 2024-06-18 | 4.63 | 3.30 | 3.70 | +1.33 | +40.30% | 182 | 11 | 15.68% |
| RUTW240620C02035000 | 2024-06-17 2:20PM EDT | 2024-06-20 | 8.62 | 6.80 | 7.20 | +3.42 | +65.77% | 110 | 2 | 15.86% |
| RUT240621C02035000 | 2024-06-17 2:13PM EDT | 2024-06-21 | 12.85 | 8.90 | 9.30 | +6.25 | +94.70% | 97 | 164 | 16.60% |
| RUTW240624C02035000 | 2024-06-17 12:53PM EDT | 2024-06-24 | 9.00 | 12.00 | 12.50 | -1.47 | -14.04% | 2 | 17 | 15.96% |
| RUTW240625C02035000 | 2024-06-14 3:25PM EDT | 2024-06-25 | 11.20 | 14.00 | 14.50 | 0.00 | - | 8 | 9 | 16.70% |
| RUTW240626C02035000 | 2024-06-17 2:07PM EDT | 2024-06-26 | 18.00 | 15.60 | 16.00 | +5.00 | +38.46% | 7 | 1 | 17.01% |
| RUTW240627C02035000 | 2024-06-17 10:31AM EDT | 2024-06-27 | 9.60 | 17.10 | 17.60 | -16.10 | -62.65% | 3 | 24 | 17.39% |
| RUTW240628C02035000 | 2024-06-17 1:08PM EDT | 2024-06-28 | 17.18 | 20.00 | 20.50 | -15.50 | -47.43% | 12 | 75 | 18.68% |
| RUTW240705C02035000 | 2024-06-04 2:18PM EDT | 2024-07-05 | 49.00 | 26.80 | 27.40 | 0.00 | - | 10 | 4 | 18.66% |
| RUTW240712C02035000 | 2024-06-13 1:02PM EDT | 2024-07-12 | 42.10 | 35.60 | 36.30 | 0.00 | - | 1 | 11 | 20.12% |
| RUT240719C02035000 | 2024-06-17 2:08PM EDT | 2024-07-19 | 43.30 | 39.90 | 40.50 | +9.20 | +26.98% | 10 | 180 | 19.61% |
| RUT240816C02035000 | 2024-06-14 9:33AM EDT | 2024-08-16 | 56.92 | 59.70 | 60.40 | 0.00 | - | 4 | 6 | 20.47% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02035000 | 2024-06-17 2:03PM EDT | 2024-06-17 | 13.84 | 13.00 | 15.10 | -15.96 | -53.56% | 61 | 71 | 0.00% |
| RUTW240618P02035000 | 2024-06-17 2:45PM EDT | 2024-06-18 | 16.84 | 17.20 | 18.60 | -14.36 | -46.03% | 1 | 11 | 15.22% |
| RUTW240620P02035000 | 2024-06-17 2:05PM EDT | 2024-06-20 | 19.37 | 20.40 | 21.60 | -14.58 | -42.95% | 58 | 28 | 14.91% |
| RUT240621P02035000 | 2024-06-17 11:11AM EDT | 2024-06-21 | 40.73 | 21.30 | 22.20 | +6.52 | +19.06% | 16 | 240 | 14.04% |
| RUTW240624P02035000 | 2024-06-13 3:10PM EDT | 2024-06-24 | 18.50 | 24.50 | 25.40 | 0.00 | - | 2 | 3 | 14.00% |
| RUTW240625P02035000 | 2024-06-13 9:32AM EDT | 2024-06-25 | 15.45 | 26.10 | 26.80 | 0.00 | - | 1 | 1 | 14.37% |
| RUTW240626P02035000 | 2024-06-14 3:50PM EDT | 2024-06-26 | 41.37 | 27.70 | 28.50 | 0.00 | - | 1 | 34 | 14.97% |
| RUTW240627P02035000 | 2024-06-13 4:07PM EDT | 2024-06-27 | 23.00 | 29.10 | 29.90 | 0.00 | - | 4 | 4 | 15.31% |
| RUTW240628P02035000 | 2024-06-17 3:05PM EDT | 2024-06-28 | 31.88 | 31.70 | 32.50 | +3.71 | +13.17% | 1 | 12 | 16.50% |
| RUTW240703P02035000 | 2024-06-12 3:10PM EDT | 2024-07-03 | 17.00 | 35.00 | 36.10 | 0.00 | - | - | 2 | 15.98% |
| RUTW240705P02035000 | 2024-06-14 10:07AM EDT | 2024-07-05 | 48.60 | 36.60 | 37.30 | 0.00 | - | 1 | 7 | 15.78% |
| RUTW240712P02035000 | 2024-06-13 11:12AM EDT | 2024-07-12 | 39.40 | 43.50 | 44.10 | 0.00 | - | 4 | 15 | 16.70% |
| RUT240719P02035000 | 2024-06-17 2:42PM EDT | 2024-07-19 | 45.42 | 46.00 | 46.50 | -10.92 | -19.38% | 20 | 77 | 15.82% |
| RUTW240726P02035000 | 2024-06-14 10:42AM EDT | 2024-07-26 | 62.20 | 49.40 | 50.00 | 0.00 | - | 2 | 6 | 15.69% |
| RUT240816P02035000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 68.37 | 58.70 | 59.30 | 0.00 | - | 24 | 32 | 15.55% |
© 2024 Yahoo. All rights reserved.