Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:2040.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02040000 | 2024-06-17 2:45PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 243 | 194 | 9.35% |
| RUTW240618C02040000 | 2024-06-17 2:35PM EDT | 2024-06-18 | 3.25 | 2.50 | 2.80 | +0.99 | +43.81% | 104 | 31 | 15.78% |
| RUTW240620C02040000 | 2024-06-17 2:23PM EDT | 2024-06-20 | 6.90 | 5.70 | 6.10 | +2.68 | +63.51% | 38 | 16 | 16.05% |
| RUT240621C02040000 | 2024-06-17 2:45PM EDT | 2024-06-21 | 7.96 | 7.50 | 7.90 | +2.26 | +39.65% | 60 | 1,520 | 16.53% |
| RUTW240624C02040000 | 2024-06-17 12:37PM EDT | 2024-06-24 | 7.30 | 10.60 | 11.10 | -0.11 | -1.48% | 6 | 40 | 16.01% |
| RUTW240625C02040000 | 2024-06-17 9:58AM EDT | 2024-06-25 | 8.33 | 12.50 | 13.00 | -1.47 | -15.00% | 3 | 4 | 16.70% |
| RUTW240626C02040000 | 2024-06-13 10:37AM EDT | 2024-06-26 | 22.50 | 13.80 | 14.20 | 0.00 | - | 2 | 3 | 16.79% |
| RUTW240628C02040000 | 2024-06-14 10:55AM EDT | 2024-06-28 | 14.77 | 18.30 | 18.80 | 0.00 | - | 1 | 280 | 18.62% |
| RUTW240705C02040000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 25.42 | 24.50 | 25.10 | +5.39 | +26.91% | 1 | 33 | 18.31% |
| RUTW240712C02040000 | 2024-06-17 1:16PM EDT | 2024-07-12 | 30.25 | 33.60 | 34.20 | +3.20 | +11.83% | 1 | 23 | 19.95% |
| RUT240719C02040000 | 2024-06-17 1:37PM EDT | 2024-07-19 | 35.54 | 38.00 | 38.60 | +3.84 | +12.11% | 2 | 104 | 19.54% |
| RUTW240731C02040000 | 2024-06-14 1:00PM EDT | 2024-07-31 | 39.85 | 46.60 | 47.40 | 0.00 | - | 1 | 11 | 19.86% |
| RUTW240802C02040000 | 2024-06-14 10:10AM EDT | 2024-08-02 | 41.62 | 48.70 | 49.50 | 0.00 | - | - | 5 | 20.17% |
| RUT240816C02040000 | 2024-06-17 2:44PM EDT | 2024-08-16 | 58.30 | 57.50 | 58.20 | +9.27 | +18.91% | 17 | 20 | 20.35% |
| RUTW240830C02040000 | 2024-06-04 10:27AM EDT | 2024-08-30 | 84.00 | 65.50 | 66.70 | 0.00 | - | 12 | 0 | 20.68% |
| RUT240920C02040000 | 2024-06-17 2:46PM EDT | 2024-09-20 | 77.20 | 76.90 | 77.80 | +8.44 | +12.27% | 19 | 544 | 20.97% |
| RUTW240930C02040000 | 2024-06-13 10:24AM EDT | 2024-09-30 | 89.73 | 81.00 | 82.50 | 0.00 | - | 1 | 8 | 21.03% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 96.80 | 98.50 | 0.00 | - | 25 | 23 | 21.74% |
| RUTW241231C02040000 | 2024-06-04 12:40PM EDT | 2024-12-31 | 138.33 | 125.10 | 127.50 | 0.00 | - | 1 | 1 | 22.97% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02040000 | 2024-06-17 1:41PM EDT | 2024-06-17 | 24.00 | 17.80 | 19.90 | -10.22 | -29.87% | 78 | 71 | 13.93% |
| RUTW240618P02040000 | 2024-06-14 2:27PM EDT | 2024-06-18 | 38.60 | 20.30 | 21.90 | 0.00 | - | 11 | 12 | 15.50% |
| RUTW240620P02040000 | 2024-06-17 11:56AM EDT | 2024-06-20 | 42.96 | 23.30 | 24.60 | +2.74 | +6.81% | 66 | 10 | 15.04% |
| RUT240621P02040000 | 2024-06-17 12:17PM EDT | 2024-06-21 | 39.63 | 24.00 | 25.20 | -0.74 | -1.83% | 10 | 1,267 | 14.20% |
| RUTW240624P02040000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 42.13 | 27.20 | 28.30 | 0.00 | - | 1 | 3 | 14.17% |
| RUTW240626P02040000 | 2024-06-13 9:45AM EDT | 2024-06-26 | 20.80 | 30.00 | 31.00 | 0.00 | - | 1 | 6 | 14.87% |
| RUTW240627P02040000 | 2024-06-13 2:08PM EDT | 2024-06-27 | 27.11 | 31.30 | 32.20 | 0.00 | - | 7 | 5 | 15.09% |
| RUTW240628P02040000 | 2024-06-17 2:41PM EDT | 2024-06-28 | 34.09 | 34.30 | 35.40 | -11.93 | -25.92% | 7 | 130 | 16.75% |
| RUTW240701P02040000 | 2024-06-14 11:57AM EDT | 2024-07-01 | 51.27 | 35.90 | 36.80 | 0.00 | - | - | 1 | 15.88% |
| RUTW240703P02040000 | 2024-06-13 10:04AM EDT | 2024-07-03 | 29.20 | 37.30 | 38.10 | 0.00 | - | 2 | 2 | 15.69% |
| RUTW240705P02040000 | 2024-06-17 11:00AM EDT | 2024-07-05 | 56.42 | 38.70 | 39.40 | +5.14 | +10.02% | 8 | 54 | 15.57% |
| RUTW240712P02040000 | 2024-06-17 2:42PM EDT | 2024-07-12 | 45.24 | 45.80 | 46.70 | -11.10 | -19.70% | 2 | 123 | 16.79% |
| RUT240719P02040000 | 2024-06-17 2:06PM EDT | 2024-07-19 | 46.73 | 47.80 | 48.60 | -11.64 | -19.94% | 49 | 1,135 | 15.70% |
| RUTW240726P02040000 | 2024-06-12 3:27PM EDT | 2024-07-26 | 35.46 | 51.40 | 52.20 | 0.00 | - | 12 | 13 | 15.63% |
| RUTW240731P02040000 | 2024-06-17 2:00PM EDT | 2024-07-31 | 54.91 | 54.20 | 55.00 | -9.84 | -15.20% | 5 | 496 | 15.73% |
| RUT240816P02040000 | 2024-06-17 2:44PM EDT | 2024-08-16 | 60.25 | 60.50 | 61.20 | -10.93 | -15.36% | 2 | 238 | 15.41% |
| RUTW240830P02040000 | 2024-06-13 2:25PM EDT | 2024-08-30 | 57.61 | 65.50 | 66.60 | 0.00 | - | 1 | 7 | 15.39% |
| RUT240920P02040000 | 2024-06-17 2:46PM EDT | 2024-09-20 | 72.97 | 72.80 | 73.50 | -8.98 | -10.96% | 18 | 636 | 15.28% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 75.30 | 76.30 | 0.00 | - | 1 | 1 | 15.19% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 97.80 | 100.40 | 0.00 | - | 1 | 39 | 15.18% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 111.70 | 113.20 | 0.00 | - | 1 | 1 | 14.64% |
© 2024 Yahoo. All rights reserved.