Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:2065.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02065000 | 2024-06-14 3:53PM EDT | 2024-06-17 | 0.09 | 0.00 | 0.05 | -0.01 | -10.00% | 7 | 45 | 22.07% |
| RUTW240618C02065000 | 2024-06-17 12:28PM EDT | 2024-06-18 | 0.14 | 0.10 | 0.25 | -0.38 | -73.08% | 22 | 43 | 19.36% |
| RUTW240620C02065000 | 2024-06-17 12:22PM EDT | 2024-06-20 | 0.52 | 0.65 | 0.85 | -0.95 | -64.63% | 5 | 12 | 17.10% |
| RUT240621C02065000 | 2024-06-17 12:36PM EDT | 2024-06-21 | 1.28 | 1.10 | 1.30 | -0.12 | -8.57% | 75 | 857 | 16.81% |
| RUTW240624C02065000 | 2024-06-17 12:01PM EDT | 2024-06-24 | 1.84 | 2.65 | 2.85 | -2.23 | -54.79% | 27 | 32 | 16.32% |
| RUTW240625C02065000 | 2024-06-14 3:25PM EDT | 2024-06-25 | 4.36 | 3.40 | 3.80 | 0.00 | - | - | 3 | 16.80% |
| RUTW240626C02065000 | 2024-06-11 3:58PM EDT | 2024-06-26 | 16.77 | 4.60 | 4.90 | 0.00 | - | - | 18 | 17.35% |
| RUTW240627C02065000 | 2024-06-13 10:42AM EDT | 2024-06-27 | 13.59 | 5.40 | 5.80 | 0.00 | - | 6 | 6 | 17.56% |
| RUTW240628C02065000 | 2024-06-17 10:36AM EDT | 2024-06-28 | 5.25 | 7.10 | 7.50 | -2.32 | -30.65% | 4 | 4 | 18.53% |
| RUTW240703C02065000 | 2024-06-12 3:23PM EDT | 2024-07-03 | 8.90 | 10.30 | 10.90 | -24.98 | -73.73% | 2 | 1 | 18.21% |
| RUTW240705C02065000 | 2024-06-14 10:08AM EDT | 2024-07-05 | 12.85 | 12.40 | 12.80 | 0.00 | - | 1 | 5 | 18.54% |
| RUTW240712C02065000 | 2024-06-11 12:47PM EDT | 2024-07-12 | 27.80 | 18.90 | 19.30 | 0.00 | - | 1 | 4 | 19.46% |
| RUT240719C02065000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 21.89 | 22.50 | 23.00 | 0.00 | - | 14 | 31 | 19.01% |
| RUT240816C02065000 | 2024-06-13 10:04AM EDT | 2024-08-16 | 53.28 | 39.90 | 40.50 | 0.00 | - | 13 | 80 | 19.75% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02065000 | 2024-06-14 12:54PM EDT | 2024-06-17 | 62.85 | 55.70 | 57.50 | 0.00 | - | 11 | 9 | 0.00% |
| RUTW240618P02065000 | 2024-06-14 1:26PM EDT | 2024-06-18 | 60.75 | 55.10 | 57.20 | 0.00 | - | 4 | 3 | 0.00% |
| RUTW240620P02065000 | 2024-06-14 1:22PM EDT | 2024-06-20 | 59.39 | 55.40 | 57.50 | 0.00 | - | 2 | 9 | 0.00% |
| RUT240621P02065000 | 2024-06-17 10:42AM EDT | 2024-06-21 | 70.12 | 55.00 | 57.00 | +16.68 | +31.21% | 3 | 960 | 0.00% |
| RUTW240624P02065000 | 2024-06-14 1:17PM EDT | 2024-06-24 | 60.63 | 56.40 | 58.20 | 0.00 | - | 6 | 3 | 0.00% |
| RUTW240626P02065000 | 2024-06-05 2:26PM EDT | 2024-06-26 | 36.60 | 56.50 | 59.40 | 0.00 | - | - | 1 | 11.55% |
| RUTW240627P02065000 | 2024-06-17 11:07AM EDT | 2024-06-27 | 70.81 | 58.10 | 60.20 | +13.87 | +24.36% | 1 | 1 | 12.53% |
| RUTW240628P02065000 | 2024-06-10 1:43PM EDT | 2024-06-28 | 52.21 | 60.10 | 61.80 | 0.00 | - | - | 3 | 14.24% |
| RUTW240705P02065000 | 2024-06-14 10:05AM EDT | 2024-07-05 | 68.33 | 62.50 | 64.80 | 0.00 | - | 4 | 13 | 13.98% |
| RUTW240712P02065000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 50.38 | 67.20 | 68.60 | 0.00 | - | 1 | 0 | 14.40% |
| RUT240719P02065000 | 2024-06-14 12:30PM EDT | 2024-07-19 | 81.42 | 70.10 | 71.20 | +2.49 | +3.15% | 4 | 198 | 14.15% |
| RUTW240726P02065000 | 2024-06-12 3:55PM EDT | 2024-07-26 | 45.15 | 72.20 | 73.50 | 0.00 | - | - | 3 | 13.91% |
| RUT240816P02065000 | 2024-06-13 10:04AM EDT | 2024-08-16 | 63.57 | 79.80 | 80.70 | 0.00 | - | 13 | 79 | 13.80% |
© 2024 Yahoo. All rights reserved.