Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:2060.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02060000 | 2024-06-17 10:35AM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | -0.19 | -86.36% | 11 | 35 | 18.46% |
| RUTW240618C02060000 | 2024-06-17 12:03PM EDT | 2024-06-18 | 0.11 | 0.35 | 0.55 | -0.61 | -84.72% | 30 | 32 | 18.82% |
| RUTW240620C02060000 | 2024-06-17 1:17PM EDT | 2024-06-20 | 1.30 | 1.50 | 1.65 | -0.39 | -23.08% | 9 | 21 | 17.12% |
| RUT240621C02060000 | 2024-06-17 12:33PM EDT | 2024-06-21 | 1.55 | 2.15 | 2.40 | -0.83 | -34.87% | 64 | 1,987 | 17.00% |
| RUTW240624C02060000 | 2024-06-17 12:37PM EDT | 2024-06-24 | 3.55 | 4.00 | 4.30 | -0.26 | -6.82% | 4 | 9 | 16.23% |
| RUTW240625C02060000 | 2024-06-14 3:57PM EDT | 2024-06-25 | 4.80 | 5.10 | 5.40 | 0.00 | - | - | 50 | 16.63% |
| RUTW240626C02060000 | 2024-06-17 9:30AM EDT | 2024-06-26 | 5.42 | 6.30 | 6.70 | -7.79 | -58.97% | 1 | 5 | 17.17% |
| RUTW240628C02060000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 8.89 | 9.40 | 9.80 | 0.00 | - | 10 | 189 | 18.48% |
| RUTW240705C02060000 | 2024-06-17 10:37AM EDT | 2024-07-05 | 10.70 | 15.00 | 15.40 | -15.24 | -58.75% | 1 | 65 | 18.35% |
| RUTW240712C02060000 | 2024-06-13 12:13PM EDT | 2024-07-12 | 29.33 | 22.50 | 23.00 | 0.00 | - | 1 | 1 | 19.66% |
| RUT240719C02060000 | 2024-06-17 12:18PM EDT | 2024-07-19 | 22.30 | 26.30 | 26.70 | -1.21 | -5.15% | 10 | 115 | 19.11% |
| RUTW240726C02060000 | 2024-06-10 3:54PM EDT | 2024-07-26 | 43.51 | 31.20 | 31.80 | 0.00 | - | - | 3 | 19.40% |
| RUTW240731C02060000 | 2024-06-14 2:36PM EDT | 2024-07-31 | 27.79 | 34.80 | 34.90 | -3.24 | -10.44% | 2 | 30 | 19.44% |
| RUT240816C02060000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 36.90 | 44.20 | 44.80 | -4.20 | -10.22% | 5 | 178 | 19.83% |
| RUTW240830C02060000 | 2024-06-14 3:49PM EDT | 2024-08-30 | 48.30 | 52.10 | 53.70 | 0.00 | - | 24 | 33 | 20.39% |
| RUT240920C02060000 | 2024-06-17 11:38AM EDT | 2024-09-20 | 55.52 | 63.80 | 64.40 | -14.95 | -21.21% | 5 | 370 | 20.67% |
| RUTW240930C02060000 | 2024-06-12 3:25PM EDT | 2024-09-30 | 91.78 | 67.20 | 68.20 | 0.00 | - | - | 1 | 20.56% |
| RUTW241231C02060000 | 2024-05-31 10:19AM EDT | 2024-12-31 | 146.20 | 110.00 | 112.20 | 0.00 | - | 1 | 1 | 22.52% |
| RUT250321C02060000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 165.29 | 140.40 | 142.20 | 0.00 | - | 38 | 38 | 23.29% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02060000 | 2024-06-17 9:33AM EDT | 2024-06-17 | 59.83 | 44.70 | 46.70 | +23.00 | +62.45% | 1 | 5 | 0.00% |
| RUTW240618P02060000 | 2024-06-14 3:47PM EDT | 2024-06-18 | 65.10 | 45.40 | 47.50 | +8.45 | +14.92% | 2 | 9 | 0.00% |
| RUTW240620P02060000 | 2024-06-14 1:22PM EDT | 2024-06-20 | 54.77 | 46.10 | 48.20 | 0.00 | - | 3 | 33 | 13.83% |
| RUT240621P02060000 | 2024-06-17 12:19PM EDT | 2024-06-21 | 48.37 | 45.90 | 47.60 | -6.84 | -12.39% | 13 | 2,089 | 8.50% |
| RUTW240624P02060000 | 2024-06-12 3:28PM EDT | 2024-06-24 | 25.00 | 47.80 | 49.60 | 0.00 | - | - | 2 | 12.87% |
| RUTW240625P02060000 | 2024-06-11 2:49PM EDT | 2024-06-25 | 47.96 | 48.60 | 50.50 | 0.00 | - | - | 31 | 13.52% |
| RUTW240626P02060000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 58.32 | 49.10 | 50.80 | 0.00 | - | 2 | 3 | 13.23% |
| RUTW240627P02060000 | 2024-06-17 11:07AM EDT | 2024-06-27 | 66.45 | 50.60 | 52.20 | +13.28 | +24.98% | 1 | 1 | 14.25% |
| RUTW240628P02060000 | 2024-06-17 1:32PM EDT | 2024-06-28 | 53.17 | 52.70 | 54.20 | -9.05 | -14.43% | 15 | 213 | 15.65% |
| RUTW240703P02060000 | 2024-06-14 9:48AM EDT | 2024-07-03 | 57.50 | 55.00 | 56.40 | 0.00 | - | - | 1 | 14.84% |
| RUTW240705P02060000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 60.60 | 55.50 | 56.70 | -6.57 | -9.78% | 12 | 63 | 14.25% |
| RUTW240712P02060000 | 2024-06-17 12:33PM EDT | 2024-07-12 | 64.94 | 61.30 | 62.40 | +17.34 | +36.43% | 1 | 7 | 15.41% |
| RUT240719P02060000 | 2024-06-17 12:35PM EDT | 2024-07-19 | 67.08 | 63.70 | 64.10 | -5.07 | -7.03% | 24 | 326 | 14.49% |
| RUTW240731P02060000 | 2024-06-17 12:27PM EDT | 2024-07-31 | 73.50 | 69.00 | 70.00 | -3.75 | -4.85% | 10 | 295 | 14.74% |
| RUT240816P02060000 | 2024-06-17 12:15PM EDT | 2024-08-16 | 81.65 | 74.80 | 75.70 | -1.34 | -1.61% | 5 | 356 | 14.54% |
| RUTW240830P02060000 | 2024-05-31 4:04PM EDT | 2024-08-30 | 55.10 | 78.30 | 79.40 | 0.00 | - | 2 | 3 | 14.19% |
| RUT240920P02060000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 56.60 | 85.70 | 86.30 | 0.00 | - | 5 | 375 | 14.30% |
| RUTW240930P02060000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 68.61 | 88.40 | 89.40 | 0.00 | - | 11 | 14 | 14.36% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2024-10-31 | 80.00 | 95.20 | 96.90 | 0.00 | - | - | 1 | 14.20% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2024-11-29 | 79.36 | 103.80 | 106.20 | 0.00 | - | 10 | 86 | 14.66% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 16.98% |
© 2024 Yahoo. All rights reserved.