Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:2050.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02050000 | 2024-06-17 11:00AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 310 | 253 | 23.78% |
| RUTW240618C02050000 | 2024-06-17 11:58AM EDT | 2024-06-18 | 0.21 | 0.15 | 0.25 | -1.16 | -76.82% | 24 | 169 | 18.16% |
| RUTW240620C02050000 | 2024-06-17 10:42AM EDT | 2024-06-20 | 0.87 | 0.90 | 1.15 | -2.23 | -71.94% | 19 | 18 | 17.24% |
| RUT240621C02050000 | 2024-06-17 11:28AM EDT | 2024-06-21 | 1.80 | 1.55 | 1.70 | -1.90 | -51.35% | 27 | 16,550 | 16.97% |
| RUTW240624C02050000 | 2024-06-17 10:51AM EDT | 2024-06-24 | 2.91 | 3.10 | 3.40 | -2.79 | -48.95% | 2 | 46 | 16.36% |
| RUTW240625C02050000 | 2024-06-14 3:59PM EDT | 2024-06-25 | 7.10 | 4.00 | 4.30 | 0.00 | - | 4 | 43 | 16.66% |
| RUTW240626C02050000 | 2024-06-17 11:11AM EDT | 2024-06-26 | 5.21 | 5.00 | 5.40 | -12.56 | -70.68% | 25 | 16 | 17.13% |
| RUTW240627C02050000 | 2024-06-14 10:18AM EDT | 2024-06-27 | 9.75 | 6.10 | 6.40 | 0.00 | - | 2 | 3 | 17.41% |
| RUTW240628C02050000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 11.27 | 8.00 | 8.40 | 0.00 | - | 33 | 466 | 18.59% |
| RUTW240701C02050000 | 2024-06-14 3:21PM EDT | 2024-07-01 | 12.58 | 9.30 | 9.70 | 0.00 | - | - | 41 | 17.69% |
| RUTW240703C02050000 | 2024-06-13 10:13AM EDT | 2024-07-03 | 12.80 | 10.90 | 11.50 | -14.52 | -53.15% | 1 | 1 | 17.95% |
| RUTW240705C02050000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 16.49 | 13.00 | 13.50 | 0.00 | - | 279 | 290 | 18.33% |
| RUTW240712C02050000 | 2024-06-14 10:12AM EDT | 2024-07-12 | 23.02 | 19.70 | 20.20 | 0.00 | - | 5 | 5 | 19.33% |
| RUT240719C02050000 | 2024-06-14 4:02PM EDT | 2024-07-19 | 28.63 | 23.90 | 24.20 | 0.00 | - | 77 | 180 | 19.01% |
| RUTW240726C02050000 | 2024-06-14 10:12AM EDT | 2024-07-26 | 31.71 | 28.50 | 29.10 | 0.00 | - | 5 | 18 | 19.29% |
| RUTW240731C02050000 | 2024-06-14 3:30PM EDT | 2024-07-31 | 35.89 | 31.90 | 32.50 | 0.00 | - | 6 | 8 | 19.49% |
| RUT240816C02050000 | 2024-06-14 3:00PM EDT | 2024-08-16 | 42.68 | 41.10 | 41.70 | -2.73 | -6.01% | 1 | 48 | 19.71% |
| RUTW240830C02050000 | 2024-06-17 10:45AM EDT | 2024-08-30 | 48.40 | 48.50 | 50.00 | -5.20 | -9.70% | 13 | 28 | 20.16% |
| RUT240920C02050000 | 2024-06-14 12:50PM EDT | 2024-09-20 | 64.00 | 59.50 | 60.50 | 0.00 | - | 7 | 5,989 | 20.45% |
| RUTW240930C02050000 | 2024-06-13 10:24AM EDT | 2024-09-30 | 84.18 | 63.70 | 64.60 | 0.00 | - | 1 | 4 | 20.43% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 126.89 | 78.40 | 80.10 | 0.00 | - | 1 | 1 | 21.19% |
| RUT241220C02050000 | 2024-06-14 10:32AM EDT | 2024-12-20 | 105.46 | 103.00 | 104.20 | 0.00 | - | 200 | 2,495 | 22.39% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 106.00 | 108.00 | 0.00 | - | 1 | 2 | 22.41% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 29.78% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2025-06-20 | 189.64 | 163.60 | 172.30 | 0.00 | - | 1 | 58 | 24.45% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2025-12-19 | 259.03 | 214.90 | 229.20 | 0.00 | - | 1 | 148 | 25.82% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 34.15% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02050000 | 2024-06-17 10:13AM EDT | 2024-06-17 | 53.00 | 51.00 | 52.80 | +9.26 | +21.17% | 2 | 18 | 0.00% |
| RUTW240618P02050000 | 2024-06-14 3:57PM EDT | 2024-06-18 | 49.50 | 51.40 | 53.60 | +3.85 | +8.43% | 2 | 6 | 0.00% |
| RUTW240620P02050000 | 2024-06-14 1:24PM EDT | 2024-06-20 | 48.32 | 51.80 | 54.10 | 0.00 | - | 12 | 10 | 14.34% |
| RUT240621P02050000 | 2024-06-17 11:49AM EDT | 2024-06-21 | 53.99 | 51.50 | 53.50 | +6.29 | +13.19% | 45 | 16,736 | 0.00% |
| RUTW240624P02050000 | 2024-06-17 11:49AM EDT | 2024-06-24 | 55.33 | 52.90 | 54.70 | +6.06 | +12.30% | 30 | 73 | 12.01% |
| RUTW240625P02050000 | 2024-06-17 11:07AM EDT | 2024-06-25 | 56.61 | 53.60 | 55.70 | +21.91 | +63.14% | 1 | 4 | 13.34% |
| RUTW240626P02050000 | 2024-06-13 9:43AM EDT | 2024-06-26 | 24.00 | 53.80 | 55.70 | 0.00 | - | 2 | 55 | 12.66% |
| RUTW240628P02050000 | 2024-06-17 9:59AM EDT | 2024-06-28 | 55.07 | 57.00 | 58.70 | +0.67 | +1.23% | 5 | 244 | 15.29% |
| RUTW240703P02050000 | 2024-06-12 3:57PM EDT | 2024-07-03 | 24.64 | 59.30 | 61.00 | 0.00 | - | - | 2 | 14.81% |
| RUTW240705P02050000 | 2024-06-17 9:34AM EDT | 2024-07-05 | 60.41 | 60.00 | 61.40 | +1.92 | +3.28% | 10 | 63 | 14.32% |
| RUTW240712P02050000 | 2024-06-17 11:27AM EDT | 2024-07-12 | 65.41 | 65.30 | 66.60 | +2.96 | +4.74% | 4 | 15 | 15.37% |
| RUT240719P02050000 | 2024-06-17 11:27AM EDT | 2024-07-19 | 67.52 | 67.20 | 68.40 | +3.70 | +5.80% | 43 | 1,150 | 14.55% |
| RUTW240726P02050000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 67.50 | 70.20 | 71.50 | 0.00 | - | 1 | 5 | 14.59% |
| RUTW240731P02050000 | 2024-06-14 3:39PM EDT | 2024-07-31 | 72.12 | 72.20 | 73.30 | +1.62 | +2.30% | 4 | 242 | 14.49% |
| RUT240816P02050000 | 2024-06-17 10:55AM EDT | 2024-08-16 | 82.11 | 78.20 | 79.10 | +6.55 | +8.67% | 14 | 730 | 14.42% |
| RUTW240830P02050000 | 2024-06-17 10:30AM EDT | 2024-08-30 | 85.35 | 82.10 | 83.20 | +4.29 | +5.29% | 5 | 231 | 14.24% |
| RUT240920P02050000 | 2024-06-14 10:03AM EDT | 2024-09-20 | 85.26 | 88.50 | 89.70 | 0.00 | - | 3 | 6,264 | 14.28% |
| RUTW240930P02050000 | 2024-06-14 9:50AM EDT | 2024-09-30 | 83.70 | 91.40 | 92.50 | 0.00 | - | 1 | 17 | 14.28% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 64.50 | 97.60 | 99.30 | 0.00 | - | 183 | 386 | 14.01% |
| RUT241220P02050000 | 2024-06-17 10:55AM EDT | 2024-12-20 | 114.76 | 111.30 | 112.30 | +3.44 | +3.09% | 7 | 3,953 | 14.34% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 112.40 | 114.60 | 0.00 | - | 4 | 18 | 14.34% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 11.21% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 125.80 | 129.70 | 0.00 | - | 6 | 2 | 14.06% |
| RUT250620P02050000 | 2024-06-14 2:17PM EDT | 2025-06-20 | 139.19 | 137.00 | 141.20 | 0.00 | - | 1 | 203 | 13.87% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 14.31% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 12.60% |
© 2024 Yahoo. All rights reserved.