Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:2070.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02070000 | 2024-06-17 10:34AM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 6 | 63 | 18.75% |
| RUTW240618C02070000 | 2024-06-17 2:26PM EDT | 2024-06-18 | 0.45 | 0.30 | 0.40 | -0.02 | -4.26% | 14 | 25 | 18.02% |
| RUTW240620C02070000 | 2024-06-17 2:09PM EDT | 2024-06-20 | 1.82 | 1.25 | 1.50 | +0.66 | +56.90% | 15 | 33 | 16.96% |
| RUT240621C02070000 | 2024-06-17 2:32PM EDT | 2024-06-21 | 2.23 | 2.05 | 2.30 | +0.93 | +71.54% | 102 | 2,054 | 17.04% |
| RUTW240624C02070000 | 2024-06-17 2:08PM EDT | 2024-06-24 | 4.52 | 3.60 | 3.90 | +1.64 | +56.94% | 18 | 25 | 15.90% |
| RUTW240625C02070000 | 2024-06-17 2:25PM EDT | 2024-06-25 | 5.00 | 4.60 | 5.00 | +1.46 | +41.24% | 4 | 5 | 16.36% |
| RUTW240626C02070000 | 2024-06-14 2:13PM EDT | 2024-06-26 | 4.30 | 5.80 | 6.20 | 0.00 | - | 7 | 29 | 16.85% |
| RUTW240627C02070000 | 2024-06-14 1:05PM EDT | 2024-06-27 | 6.02 | 6.80 | 7.10 | +0.40 | +7.12% | 1 | 3 | 16.96% |
| RUTW240628C02070000 | 2024-06-17 1:14PM EDT | 2024-06-28 | 7.37 | 8.90 | 9.40 | +0.67 | +10.00% | 9 | 91 | 18.32% |
| RUTW240701C02070000 | 2024-06-17 2:07PM EDT | 2024-07-01 | 11.27 | 10.10 | 10.60 | +3.27 | +40.88% | 13 | 1 | 17.31% |
| RUTW240703C02070000 | 2024-06-14 9:48AM EDT | 2024-07-03 | 8.70 | 12.00 | 12.70 | -2.72 | -23.82% | 1 | 2 | 17.73% |
| RUTW240705C02070000 | 2024-06-17 1:07PM EDT | 2024-07-05 | 11.96 | 14.30 | 14.80 | +0.53 | +4.64% | 42 | 34 | 18.13% |
| RUTW240712C02070000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 20.50 | 21.80 | 22.40 | 0.00 | - | 1 | 4 | 19.48% |
| RUT240719C02070000 | 2024-06-17 2:30PM EDT | 2024-07-19 | 26.31 | 25.50 | 26.00 | +5.96 | +29.29% | 11 | 126 | 18.91% |
| RUTW240726C02070000 | 2024-06-11 10:43AM EDT | 2024-07-26 | 31.35 | 30.50 | 31.30 | 0.00 | - | - | 2 | 19.29% |
| RUTW240731C02070000 | 2024-06-14 2:35PM EDT | 2024-07-31 | 27.93 | 33.50 | 34.30 | 0.00 | - | 9 | 26 | 19.31% |
| RUT240816C02070000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 33.40 | 43.80 | 44.50 | -3.95 | -10.58% | 12 | 50 | 19.81% |
| RUTW240830C02070000 | 2024-06-07 11:50AM EDT | 2024-08-30 | 60.70 | 51.30 | 52.60 | 0.00 | - | 24 | 15 | 20.14% |
| RUT240920C02070000 | 2024-06-12 2:47PM EDT | 2024-09-20 | 87.20 | 62.50 | 63.30 | 0.00 | - | 81 | 1,310 | 20.44% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2024-09-30 | 85.23 | 66.50 | 67.90 | 0.00 | - | 2 | 3 | 20.52% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 114.79 | 81.70 | 83.30 | 0.00 | - | 1 | 2 | 21.20% |
| RUT250321C02070000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 137.34 | 140.00 | 141.70 | 0.00 | - | 1 | 8 | 23.20% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02070000 | 2024-06-17 10:27AM EDT | 2024-06-17 | 75.55 | 46.70 | 48.80 | +8.70 | +13.01% | 2 | 7 | 0.00% |
| RUTW240618P02070000 | 2024-06-17 1:24PM EDT | 2024-06-18 | 56.28 | 46.20 | 48.70 | -8.42 | -13.01% | 3 | 5 | 0.00% |
| RUT240621P02070000 | 2024-06-17 2:18PM EDT | 2024-06-21 | 46.22 | 47.20 | 49.40 | -18.76 | -28.87% | 13 | 2,138 | 12.13% |
| RUTW240624P02070000 | 2024-06-14 1:17PM EDT | 2024-06-24 | 65.03 | 47.90 | 50.10 | 0.00 | - | 5 | 2 | 11.48% |
| RUTW240625P02070000 | 2024-06-14 9:51AM EDT | 2024-06-25 | 59.49 | 49.60 | 51.80 | 0.00 | - | 1 | 0 | 13.70% |
| RUTW240626P02070000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 66.54 | 50.50 | 52.20 | 0.00 | - | 1 | 28 | 13.53% |
| RUTW240628P02070000 | 2024-06-17 11:04AM EDT | 2024-06-28 | 76.07 | 52.70 | 54.40 | +5.95 | +8.49% | 10 | 166 | 14.74% |
| RUTW240703P02070000 | 2024-06-14 12:49PM EDT | 2024-07-03 | 74.22 | 55.70 | 57.50 | 0.00 | - | 7 | 17 | 14.84% |
| RUTW240705P02070000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 71.98 | 56.90 | 58.30 | 0.00 | - | 10 | 43 | 14.60% |
| RUTW240712P02070000 | 2024-06-17 9:32AM EDT | 2024-07-12 | 81.17 | 62.50 | 63.30 | +48.70 | +149.98% | 2 | 26 | 15.31% |
| RUT240719P02070000 | 2024-06-17 12:35PM EDT | 2024-07-19 | 73.70 | 64.20 | 65.30 | -4.48 | -5.73% | 9 | 659 | 14.55% |
| RUTW240726P02070000 | 2024-06-13 12:52PM EDT | 2024-07-26 | 62.06 | 67.00 | 68.20 | 0.00 | - | 1 | 1 | 14.45% |
| RUTW240731P02070000 | 2024-06-17 1:47PM EDT | 2024-07-31 | 73.54 | 70.00 | 71.10 | -10.19 | -12.17% | 14 | 308 | 14.76% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2024-08-02 | 66.19 | 70.50 | 71.70 | 0.00 | - | 1 | 1 | 14.67% |
| RUT240816P02070000 | 2024-06-17 10:56AM EDT | 2024-08-16 | 93.62 | 76.10 | 77.00 | +6.31 | +7.23% | 2 | 145 | 14.62% |
| RUTW240830P02070000 | 2024-06-14 11:36AM EDT | 2024-08-30 | 91.14 | 80.10 | 81.30 | 0.00 | - | 3 | 4 | 14.44% |
| RUT240920P02070000 | 2024-06-12 2:47PM EDT | 2024-09-20 | 64.30 | 86.70 | 87.60 | 0.00 | - | 114 | 1,290 | 14.36% |
| RUTW240930P02070000 | 2024-06-14 2:52PM EDT | 2024-09-30 | 101.35 | 89.30 | 90.50 | 0.00 | - | 2 | 9 | 14.36% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 95.10 | 97.40 | 0.00 | - | 1 | 7 | 11.71% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 11.70% |
© 2024 Yahoo. All rights reserved.