Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:2080.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02080000 | 2024-06-14 4:02PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 5 | 27 | 22.46% |
| RUTW240618C02080000 | 2024-06-14 3:04PM EDT | 2024-06-18 | 0.27 | 0.10 | 0.25 | 0.00 | - | 32 | 42 | 19.73% |
| RUTW240620C02080000 | 2024-06-17 1:55PM EDT | 2024-06-20 | 0.51 | 0.55 | 0.75 | -0.34 | -40.00% | 11 | 28 | 16.94% |
| RUT240621C02080000 | 2024-06-17 1:58PM EDT | 2024-06-21 | 0.85 | 0.90 | 1.00 | +0.30 | +54.55% | 4 | 1,450 | 16.10% |
| RUTW240624C02080000 | 2024-06-17 1:59PM EDT | 2024-06-24 | 2.00 | 2.20 | 2.40 | +0.13 | +6.95% | 3 | 213 | 15.77% |
| RUTW240625C02080000 | 2024-06-17 9:57AM EDT | 2024-06-25 | 1.75 | 3.00 | 3.30 | -0.75 | -30.00% | 1 | 4 | 16.30% |
| RUTW240626C02080000 | 2024-06-13 10:23AM EDT | 2024-06-26 | 9.63 | 3.90 | 4.30 | 0.00 | - | 3 | 18 | 16.81% |
| RUTW240627C02080000 | 2024-06-17 11:18AM EDT | 2024-06-27 | 2.60 | 5.00 | 5.30 | -31.60 | -92.40% | 2 | 2 | 17.21% |
| RUTW240628C02080000 | 2024-06-17 1:14PM EDT | 2024-06-28 | 5.66 | 6.60 | 6.90 | +0.34 | +6.39% | 7 | 42 | 18.15% |
| RUTW240705C02080000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 9.11 | 11.40 | 11.90 | 0.00 | - | 13 | 16 | 18.09% |
| RUTW240712C02080000 | 2024-06-17 9:54AM EDT | 2024-07-12 | 13.56 | 17.90 | 18.30 | -1.02 | -7.00% | 2 | 7 | 19.06% |
| RUT240719C02080000 | 2024-06-17 11:43AM EDT | 2024-07-19 | 15.40 | 21.90 | 22.30 | -2.65 | -14.68% | 82 | 162 | 18.81% |
| RUTW240726C02080000 | 2024-06-13 9:57AM EDT | 2024-07-26 | 34.40 | 26.60 | 27.20 | 0.00 | - | 5 | 9 | 19.12% |
| RUTW240731C02080000 | 2024-06-14 2:37PM EDT | 2024-07-31 | 24.74 | 29.70 | 30.60 | 0.00 | - | 5 | 15 | 19.34% |
| RUT240816C02080000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 33.67 | 38.90 | 39.50 | 0.00 | - | 5 | 54 | 19.49% |
| RUTW240830C02080000 | 2024-06-17 12:52PM EDT | 2024-08-30 | 42.30 | 47.20 | 48.20 | -8.50 | -16.73% | 6 | 15 | 20.07% |
| RUT240920C02080000 | 2024-06-14 12:37PM EDT | 2024-09-20 | 50.45 | 57.80 | 58.50 | 0.00 | - | 10 | 89 | 20.31% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 27.56% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 122.70 | 125.70 | 0.00 | - | - | 1 | 25.57% |
| RUT250321C02080000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 132.29 | 133.80 | 135.40 | 0.00 | - | 1 | 7 | 22.96% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02080000 | 2024-06-17 11:20AM EDT | 2024-06-17 | 82.80 | 57.60 | 59.60 | +5.10 | +6.56% | 1 | 11 | 0.00% |
| RUTW240618P02080000 | 2024-06-14 1:41PM EDT | 2024-06-18 | 76.53 | 55.80 | 57.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240620P02080000 | 2024-06-12 4:08PM EDT | 2024-06-20 | 31.26 | 57.80 | 59.90 | 0.00 | - | - | 4 | 0.00% |
| RUT240621P02080000 | 2024-06-17 1:05PM EDT | 2024-06-21 | 65.93 | 57.80 | 59.90 | -8.82 | -11.80% | 10 | 1,215 | 0.00% |
| RUTW240624P02080000 | 2024-06-13 3:50PM EDT | 2024-06-24 | 45.51 | 58.30 | 60.40 | 0.00 | - | 2 | 12 | 10.57% |
| RUTW240626P02080000 | 2024-06-12 12:21PM EDT | 2024-06-26 | 28.00 | 57.80 | 59.90 | 0.00 | - | - | 28 | 0.00% |
| RUTW240628P02080000 | 2024-06-17 11:20AM EDT | 2024-06-28 | 83.81 | 62.00 | 63.90 | +4.03 | +5.05% | 13 | 156 | 14.85% |
| RUTW240705P02080000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 75.91 | 64.90 | 66.40 | -3.96 | -4.96% | 10 | 25 | 14.01% |
| RUTW240712P02080000 | 2024-06-17 9:32AM EDT | 2024-07-12 | 88.72 | 69.40 | 70.10 | +27.38 | +44.64% | 2 | 6 | 14.38% |
| RUT240719P02080000 | 2024-06-17 2:01PM EDT | 2024-07-19 | 72.92 | 71.10 | 72.20 | -12.01 | -14.14% | 13 | 843 | 13.88% |
| RUTW240726P02080000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 61.48 | 74.60 | 75.80 | 0.00 | - | - | 2 | 14.26% |
| RUTW240731P02080000 | 2024-06-17 1:47PM EDT | 2024-07-31 | 79.90 | 76.80 | 78.10 | -9.32 | -10.45% | 11 | 181 | 14.41% |
| RUT240816P02080000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 94.89 | 82.00 | 83.00 | 0.00 | - | 11 | 17 | 14.08% |
| RUTW240830P02080000 | 2024-06-03 9:46AM EDT | 2024-08-30 | 59.58 | 85.60 | 87.00 | 0.00 | - | 1 | 2 | 13.91% |
| RUT240920P02080000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 64.60 | 92.80 | 93.70 | 0.00 | - | 5 | 244 | 14.05% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 105.70 | 107.40 | 0.00 | - | 3 | 4 | 16.70% |
| RUTW241031P02080000 | 2024-06-12 3:23PM EDT | 2024-10-31 | 80.00 | 101.30 | 103.30 | 0.00 | - | 2 | 416 | 13.82% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 104.60 | 106.90 | 0.00 | - | 1 | 2 | 12.14% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 10.57% |
© 2024 Yahoo. All rights reserved.