Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:2055.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02055000 | 2024-06-17 2:55PM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 8 | 35 | 13.87% |
| RUTW240618C02055000 | 2024-06-17 2:55PM EDT | 2024-06-18 | 0.94 | 0.85 | 1.05 | -0.11 | -10.48% | 51 | 47 | 16.96% |
| RUTW240620C02055000 | 2024-06-17 2:18PM EDT | 2024-06-20 | 3.68 | 2.60 | 2.90 | +1.72 | +87.76% | 56 | 38 | 16.21% |
| RUT240621C02055000 | 2024-06-17 2:49PM EDT | 2024-06-21 | 4.06 | 3.70 | 4.00 | +1.71 | +72.77% | 41 | 614 | 16.30% |
| RUTW240624C02055000 | 2024-06-17 2:11PM EDT | 2024-06-24 | 8.19 | 6.30 | 6.70 | +3.34 | +68.87% | 42 | 5 | 15.96% |
| RUTW240625C02055000 | 2024-06-17 2:57PM EDT | 2024-06-25 | 7.99 | 7.70 | 8.10 | -0.14 | -1.72% | 10 | 34 | 16.44% |
| RUTW240626C02055000 | 2024-06-17 11:11AM EDT | 2024-06-26 | 4.48 | 9.00 | 9.40 | -16.22 | -78.36% | 27 | 5 | 16.77% |
| RUTW240627C02055000 | 2024-06-14 9:42AM EDT | 2024-06-27 | 11.75 | 10.30 | 10.70 | 0.00 | - | - | 2 | 17.09% |
| RUTW240628C02055000 | 2024-06-17 1:14PM EDT | 2024-06-28 | 10.77 | 12.60 | 13.10 | +0.75 | +7.49% | 5 | 19 | 18.25% |
| RUTW240701C02055000 | 2024-06-17 10:55AM EDT | 2024-07-01 | 7.78 | 14.40 | 14.80 | -3.41 | -30.47% | 1 | 22 | 17.49% |
| RUTW240705C02055000 | 2024-06-14 10:07AM EDT | 2024-07-05 | 15.33 | 19.00 | 19.50 | 0.00 | - | 10 | 14 | 18.33% |
| RUTW240712C02055000 | 2024-06-14 9:44AM EDT | 2024-07-12 | 25.43 | 27.00 | 27.60 | 0.00 | - | 13 | 19 | 19.65% |
| RUT240719C02055000 | 2024-06-17 11:38AM EDT | 2024-07-19 | 22.30 | 31.00 | 31.50 | -3.30 | -12.89% | 13 | 41 | 19.12% |
| RUT240816C02055000 | 2024-06-11 2:35PM EDT | 2024-08-16 | 55.90 | 49.80 | 50.50 | 0.00 | - | 28 | 29 | 19.96% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02055000 | 2024-06-17 11:20AM EDT | 2024-06-17 | 57.37 | 32.30 | 34.40 | +7.18 | +14.31% | 3 | 48 | 0.00% |
| RUTW240618P02055000 | 2024-06-05 4:04PM EDT | 2024-06-18 | 27.07 | 32.70 | 35.00 | 0.00 | - | - | 1 | 14.43% |
| RUTW240620P02055000 | 2024-06-13 3:41PM EDT | 2024-06-20 | 26.00 | 34.40 | 36.90 | 0.00 | - | 2 | 23 | 15.27% |
| RUT240621P02055000 | 2024-06-17 1:01PM EDT | 2024-06-21 | 44.42 | 35.00 | 36.90 | -9.86 | -18.17% | 20 | 573 | 13.66% |
| RUTW240624P02055000 | 2024-06-17 11:20AM EDT | 2024-06-24 | 58.32 | 36.90 | 38.40 | +35.04 | +150.52% | 3 | 12 | 12.80% |
| RUTW240626P02055000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 54.41 | 39.60 | 41.00 | 0.00 | - | 2 | 8 | 14.12% |
| RUTW240627P02055000 | 2024-06-13 2:08PM EDT | 2024-06-27 | 35.08 | 40.50 | 41.90 | 0.00 | - | 3 | 3 | 14.28% |
| RUTW240628P02055000 | 2024-06-12 11:58AM EDT | 2024-06-28 | 19.31 | 43.10 | 44.30 | 0.00 | - | 7 | 21 | 15.66% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2024-07-03 | 37.46 | 45.70 | 47.20 | 0.00 | - | 2 | 2 | 15.09% |
| RUTW240705P02055000 | 2024-06-13 3:29PM EDT | 2024-07-05 | 39.63 | 47.40 | 48.70 | 0.00 | - | 2 | 16 | 15.19% |
| RUTW240712P02055000 | 2024-06-13 11:08AM EDT | 2024-07-12 | 48.43 | 53.70 | 54.70 | 0.00 | - | 15 | 18 | 16.03% |
| RUT240719P02055000 | 2024-06-17 2:42PM EDT | 2024-07-19 | 55.80 | 56.10 | 56.60 | -14.96 | -21.14% | 10 | 272 | 15.07% |
| RUTW240726P02055000 | 2024-06-17 10:33AM EDT | 2024-07-26 | 76.32 | 58.90 | 59.80 | +21.74 | +39.83% | 8 | 8 | 14.96% |
| RUT240816P02055000 | 2024-06-17 1:04PM EDT | 2024-08-16 | 72.94 | 67.80 | 68.50 | +28.89 | +65.58% | 1 | 219 | 14.86% |
© 2024 Yahoo. All rights reserved.