Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:2045.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02045000 | 2024-06-17 2:23PM EDT | 2024-06-17 | 0.08 | 0.00 | 0.10 | -0.37 | -82.22% | 127 | 72 | 11.48% |
| RUTW240618C02045000 | 2024-06-17 2:59PM EDT | 2024-06-18 | 1.93 | 1.80 | 2.10 | +0.06 | +3.21% | 39 | 14 | 16.46% |
| RUTW240620C02045000 | 2024-06-17 2:09PM EDT | 2024-06-20 | 6.55 | 4.70 | 5.00 | +3.23 | +97.29% | 36 | 41 | 16.46% |
| RUT240621C02045000 | 2024-06-17 2:08PM EDT | 2024-06-21 | 8.11 | 6.00 | 6.30 | +4.21 | +107.95% | 36 | 411 | 16.43% |
| RUTW240624C02045000 | 2024-06-14 4:00PM EDT | 2024-06-24 | 7.06 | 8.80 | 9.30 | 0.00 | - | 202 | 203 | 15.92% |
| RUTW240625C02045000 | 2024-06-17 1:47PM EDT | 2024-06-25 | 9.52 | 10.70 | 11.10 | +1.59 | +20.05% | 6 | 54 | 16.61% |
| RUTW240626C02045000 | 2024-06-13 10:09AM EDT | 2024-06-26 | 24.60 | 11.90 | 12.40 | 0.00 | - | 2 | 4 | 16.82% |
| RUTW240628C02045000 | 2024-06-17 12:10PM EDT | 2024-06-28 | 10.00 | 16.10 | 16.60 | -2.00 | -16.67% | 20 | 54 | 18.45% |
| RUTW240701C02045000 | 2024-06-17 10:55AM EDT | 2024-07-01 | 9.93 | 17.70 | 18.30 | -8.58 | -46.35% | 1 | 1 | 17.60% |
| RUTW240703C02045000 | 2024-06-13 10:13AM EDT | 2024-07-03 | 14.20 | 20.10 | 20.90 | -15.62 | -52.38% | 1 | 1 | 18.10% |
| RUTW240705C02045000 | 2024-06-17 1:51PM EDT | 2024-07-05 | 23.27 | 22.60 | 23.10 | +5.61 | +31.77% | 2 | 53 | 18.36% |
| RUTW240712C02045000 | 2024-06-14 9:44AM EDT | 2024-07-12 | 29.27 | 31.20 | 31.70 | 0.00 | - | 13 | 15 | 19.80% |
| RUT240719C02045000 | 2024-06-17 11:38AM EDT | 2024-07-19 | 25.70 | 35.40 | 35.90 | -4.12 | -13.82% | 3 | 366 | 19.34% |
| RUT240816C02045000 | 2024-06-11 3:37PM EDT | 2024-08-16 | 59.10 | 54.90 | 55.50 | 0.00 | - | 3 | 12 | 20.23% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02045000 | 2024-06-17 1:41PM EDT | 2024-06-17 | 28.90 | 22.50 | 24.90 | -14.27 | -33.06% | 31 | 35 | 14.39% |
| RUTW240618P02045000 | 2024-06-14 1:46PM EDT | 2024-06-18 | 42.51 | 23.80 | 26.00 | 0.00 | - | 2 | 4 | 14.59% |
| RUTW240620P02045000 | 2024-06-17 11:27AM EDT | 2024-06-20 | 46.20 | 27.00 | 28.60 | +4.64 | +11.16% | 31 | 8 | 15.01% |
| RUT240621P02045000 | 2024-06-17 10:42AM EDT | 2024-06-21 | 51.37 | 27.30 | 28.60 | +9.51 | +22.72% | 1 | 509 | 13.42% |
| RUTW240624P02045000 | 2024-06-12 3:41PM EDT | 2024-06-24 | 18.79 | 30.30 | 31.50 | 0.00 | - | - | 2 | 13.65% |
| RUTW240626P02045000 | 2024-06-12 2:46PM EDT | 2024-06-26 | 17.40 | 33.10 | 34.30 | 0.00 | - | 3 | 57 | 14.63% |
| RUTW240628P02045000 | 2024-06-13 10:15AM EDT | 2024-06-28 | 30.02 | 36.80 | 37.90 | 0.00 | - | 1 | 9 | 16.07% |
| RUTW240705P02045000 | 2024-06-13 3:01PM EDT | 2024-07-05 | 33.98 | 41.40 | 42.30 | 0.00 | - | 1 | 32 | 15.33% |
| RUTW240712P02045000 | 2024-06-17 2:42PM EDT | 2024-07-12 | 47.93 | 48.20 | 49.10 | +8.27 | +20.85% | 2 | 20 | 16.40% |
| RUT240719P02045000 | 2024-06-17 2:42PM EDT | 2024-07-19 | 50.52 | 50.70 | 51.10 | -10.55 | -17.28% | 20 | 112 | 15.41% |
| RUTW240726P02045000 | 2024-06-06 11:41AM EDT | 2024-07-26 | 43.55 | 53.90 | 54.60 | 0.00 | - | - | 1 | 15.34% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 68.88 | 57.60 | 58.40 | 0.00 | - | - | 10 | 15.49% |
| RUT240816P02045000 | 2024-06-17 2:31PM EDT | 2024-08-16 | 62.27 | 62.90 | 63.60 | +14.27 | +29.73% | 15 | 51 | 15.20% |
© 2024 Yahoo. All rights reserved.