Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:2085.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02085000 | 2024-06-17 12:05PM EDT | 2024-06-17 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 15 | 22.75% |
| RUTW240618C02085000 | 2024-06-17 12:50PM EDT | 2024-06-18 | 0.06 | 0.10 | 0.30 | -0.27 | -81.82% | 10 | 11 | 20.52% |
| RUTW240620C02085000 | 2024-06-17 2:13PM EDT | 2024-06-20 | 0.85 | 0.70 | 0.90 | +0.38 | +80.85% | 2 | 28 | 17.77% |
| RUT240621C02085000 | 2024-06-17 10:52AM EDT | 2024-06-21 | 0.20 | 1.25 | 1.45 | -0.20 | -50.00% | 3 | 680 | 17.69% |
| RUTW240624C02085000 | 2024-06-17 2:13PM EDT | 2024-06-24 | 2.50 | 2.40 | 2.60 | +1.19 | +90.84% | 32 | 25 | 16.27% |
| RUTW240626C02085000 | 2024-06-17 11:06AM EDT | 2024-06-26 | 1.53 | 4.30 | 4.50 | -6.86 | -81.76% | 2 | 25 | 17.21% |
| RUTW240627C02085000 | 2024-06-12 10:16AM EDT | 2024-06-27 | 33.59 | 5.20 | 5.60 | 0.00 | - | - | 1 | 17.69% |
| RUTW240628C02085000 | 2024-06-17 12:24PM EDT | 2024-06-28 | 3.60 | 6.50 | 6.90 | -1.55 | -30.10% | 50 | 16 | 18.28% |
| RUTW240705C02085000 | 2024-06-17 10:58AM EDT | 2024-07-05 | 6.07 | 11.80 | 12.20 | -2.16 | -26.25% | 30 | 37 | 18.41% |
| RUTW240712C02085000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 50.07 | 18.10 | 18.60 | 0.00 | - | 5 | 14 | 19.32% |
| RUT240719C02085000 | 2024-06-17 2:11PM EDT | 2024-07-19 | 22.03 | 22.10 | 22.60 | +4.13 | +23.07% | 3 | 408 | 19.04% |
| RUT240816C02085000 | 2024-06-07 9:45AM EDT | 2024-08-16 | 48.00 | 39.00 | 39.60 | 0.00 | - | 12 | 14 | 19.59% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02085000 | 2024-06-17 1:31PM EDT | 2024-06-17 | 71.53 | 56.10 | 58.20 | -7.55 | -9.55% | 3 | 4 | 0.00% |
| RUTW240618P02085000 | 2024-06-12 2:27PM EDT | 2024-06-18 | 26.80 | 56.00 | 58.60 | 0.00 | - | - | 2 | 0.00% |
| RUTW240620P02085000 | 2024-06-13 9:56AM EDT | 2024-06-20 | 47.96 | 56.40 | 58.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P02085000 | 2024-06-17 1:50PM EDT | 2024-06-21 | 66.82 | 56.00 | 58.30 | -4.67 | -6.53% | 100 | 610 | 0.00% |
| RUTW240624P02085000 | 2024-06-17 1:31PM EDT | 2024-06-24 | 71.08 | 57.10 | 58.80 | +10.36 | +17.06% | 2 | 1 | 0.00% |
| RUTW240626P02085000 | 2024-06-13 9:49AM EDT | 2024-06-26 | 47.69 | 59.10 | 61.60 | 0.00 | - | 2 | 5 | 10.52% |
| RUTW240628P02085000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 70.37 | 61.20 | 63.00 | -13.89 | -16.48% | 100 | 107 | 12.45% |
| RUTW240705P02085000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 55.10 | 64.00 | 65.70 | 0.00 | - | 1 | 1 | 12.71% |
| RUTW240712P02085000 | 2024-06-13 12:13PM EDT | 2024-07-12 | 70.42 | 69.00 | 70.50 | 0.00 | - | 2 | 2 | 14.14% |
| RUT240719P02085000 | 2024-06-17 2:11PM EDT | 2024-07-19 | 72.80 | 70.90 | 72.20 | -15.67 | -17.71% | 49 | 182 | 13.48% |
| RUTW240726P02085000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 90.50 | 73.30 | 74.70 | 0.00 | - | 3 | 6 | 13.42% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 97.00 | 98.50 | 0.00 | - | 10 | 10 | 18.94% |
© 2024 Yahoo. All rights reserved.