Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:2075.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02075000 | 2024-06-17 12:05PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2 | 65 | 12.50% |
| RUTW240618C02075000 | 2024-06-17 9:34AM EDT | 2024-06-18 | 0.12 | 0.05 | 0.15 | -0.20 | -62.50% | 10 | 23 | 20.36% |
| RUTW240620C02075000 | 2024-06-17 12:02PM EDT | 2024-06-20 | 0.16 | 0.30 | 0.50 | -0.54 | -77.14% | 10 | 41 | 17.40% |
| RUT240621C02075000 | 2024-06-17 12:49PM EDT | 2024-06-21 | 0.70 | 0.65 | 0.70 | -0.05 | -6.67% | 52 | 3,080 | 16.56% |
| RUTW240624C02075000 | 2024-06-14 1:14PM EDT | 2024-06-24 | 2.72 | 1.65 | 1.95 | 0.00 | - | 15 | 33 | 16.40% |
| RUTW240625C02075000 | 2024-06-17 12:36PM EDT | 2024-06-25 | 2.58 | 2.35 | 2.55 | -0.48 | -15.69% | 10 | 3 | 16.58% |
| RUTW240626C02075000 | 2024-06-13 9:52AM EDT | 2024-06-26 | 12.00 | 3.00 | 3.30 | 0.00 | - | 5 | 7 | 16.92% |
| RUTW240627C02075000 | 2024-06-14 1:05PM EDT | 2024-06-27 | 4.92 | 3.80 | 4.10 | 0.00 | - | 6 | 6 | 17.22% |
| RUTW240628C02075000 | 2024-06-14 12:27PM EDT | 2024-06-28 | 5.83 | 5.40 | 5.70 | 0.00 | - | 92 | 107 | 18.37% |
| RUTW240703C02075000 | 2024-06-17 10:55AM EDT | 2024-07-03 | 5.99 | 7.90 | 8.20 | -2.76 | -31.54% | 1 | 3 | 17.63% |
| RUTW240705C02075000 | 2024-06-17 10:44AM EDT | 2024-07-05 | 7.43 | 9.60 | 10.00 | -40.84 | -84.61% | 3 | 9 | 18.06% |
| RUTW240712C02075000 | 2024-06-14 10:12AM EDT | 2024-07-12 | 15.69 | 15.50 | 15.90 | 0.00 | - | 5 | 6 | 18.97% |
| RUT240719C02075000 | 2024-06-14 3:40PM EDT | 2024-07-19 | 19.30 | 19.60 | 19.90 | 0.00 | - | 30 | 206 | 18.82% |
| RUTW240726C02075000 | 2024-06-14 2:56PM EDT | 2024-07-26 | 23.71 | 23.90 | 24.50 | 0.00 | - | - | 6 | 19.08% |
| RUT240816C02075000 | 2024-06-11 3:35PM EDT | 2024-08-16 | 45.40 | 36.20 | 36.70 | 0.00 | - | 4 | 20 | 19.54% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02075000 | 2024-06-14 3:47PM EDT | 2024-06-17 | 71.92 | 65.00 | 67.00 | 0.00 | - | 3 | 14 | 0.00% |
| RUTW240620P02075000 | 2024-06-14 1:24PM EDT | 2024-06-20 | 71.23 | 64.60 | 66.80 | 0.00 | - | 12 | 2 | 0.00% |
| RUT240621P02075000 | 2024-06-17 10:30AM EDT | 2024-06-21 | 79.69 | 63.90 | 66.00 | +8.59 | +12.08% | 5 | 2,123 | 0.00% |
| RUTW240624P02075000 | 2024-06-12 3:44PM EDT | 2024-06-24 | 33.95 | 64.90 | 66.90 | 0.00 | - | - | 3 | 0.00% |
| RUTW240625P02075000 | 2024-06-14 9:59AM EDT | 2024-06-25 | 63.88 | 66.20 | 67.90 | 0.00 | - | 6 | 5 | 9.45% |
| RUTW240627P02075000 | 2024-06-13 2:23PM EDT | 2024-06-27 | 47.26 | 66.30 | 68.40 | 0.00 | - | 6 | 6 | 10.95% |
| RUTW240628P02075000 | 2024-06-14 10:20AM EDT | 2024-06-28 | 68.87 | 68.00 | 70.00 | -7.25 | -9.52% | 3 | 51 | 13.86% |
| RUTW240701P02075000 | 2024-06-14 10:00AM EDT | 2024-07-01 | 69.12 | 69.60 | 71.20 | 0.00 | - | - | 1 | 13.98% |
| RUTW240705P02075000 | 2024-06-13 3:01PM EDT | 2024-07-05 | 50.99 | 70.50 | 72.10 | 0.00 | - | 1 | 2 | 13.34% |
| RUTW240712P02075000 | 2024-06-13 3:39PM EDT | 2024-07-12 | 56.07 | 74.70 | 76.10 | 0.00 | - | 2 | 8 | 14.35% |
| RUT240719P02075000 | 2024-06-17 10:36AM EDT | 2024-07-19 | 89.00 | 76.50 | 77.70 | +5.87 | +7.06% | 2 | 210 | 13.67% |
| RUTW240726P02075000 | 2024-06-12 12:39PM EDT | 2024-07-26 | 43.30 | 79.10 | 80.60 | 0.00 | - | - | 1 | 13.86% |
| RUT240816P02075000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 91.46 | 86.10 | 87.20 | 0.00 | - | 12 | 18 | 13.68% |
© 2024 Yahoo. All rights reserved.