Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:2090.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02090000 | 2024-06-14 3:59PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 136 | 124 | 24.61% |
| RUTW240618C02090000 | 2024-06-17 12:35PM EDT | 2024-06-18 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 2 | 59 | 19.95% |
| RUTW240620C02090000 | 2024-06-17 2:06PM EDT | 2024-06-20 | 0.38 | 0.30 | 0.50 | +0.01 | +2.78% | 2 | 12 | 17.04% |
| RUT240621C02090000 | 2024-06-17 1:48PM EDT | 2024-06-21 | 0.45 | 0.60 | 0.75 | +0.15 | +50.00% | 5 | 1,807 | 16.44% |
| RUTW240624C02090000 | 2024-06-17 12:44PM EDT | 2024-06-24 | 0.85 | 1.70 | 1.90 | -0.25 | -22.73% | 17 | 32 | 15.98% |
| RUTW240625C02090000 | 2024-06-14 9:48AM EDT | 2024-06-25 | 2.57 | 2.55 | 2.85 | 0.00 | - | - | 5 | 16.78% |
| RUTW240626C02090000 | 2024-06-17 1:51PM EDT | 2024-06-26 | 2.66 | 3.10 | 3.40 | -0.06 | -2.21% | 2 | 3 | 16.75% |
| RUTW240627C02090000 | 2024-06-14 1:48PM EDT | 2024-06-27 | 3.05 | 3.70 | 4.00 | 0.00 | - | 5 | 33 | 16.78% |
| RUTW240628C02090000 | 2024-06-17 12:29PM EDT | 2024-06-28 | 3.59 | 5.80 | 6.20 | -0.22 | -5.77% | 52 | 96 | 18.59% |
| RUTW240703C02090000 | 2024-06-14 11:47AM EDT | 2024-07-03 | 6.07 | 8.00 | 8.60 | 0.00 | - | 3 | 7 | 17.66% |
| RUTW240705C02090000 | 2024-06-17 10:02AM EDT | 2024-07-05 | 6.23 | 10.30 | 10.70 | -1.16 | -15.70% | 1 | 45 | 18.26% |
| RUTW240712C02090000 | 2024-06-17 10:14AM EDT | 2024-07-12 | 10.46 | 16.80 | 17.30 | -2.54 | -19.54% | 4 | 4,042 | 19.45% |
| RUT240719C02090000 | 2024-06-17 12:16PM EDT | 2024-07-19 | 14.23 | 19.90 | 20.60 | -1.54 | -9.77% | 16 | 3,186 | 18.87% |
| RUTW240726C02090000 | 2024-06-12 12:39PM EDT | 2024-07-26 | 50.89 | 24.20 | 24.70 | 0.00 | - | - | 2 | 18.89% |
| RUTW240731C02090000 | 2024-06-14 3:04PM EDT | 2024-07-31 | 22.52 | 27.20 | 27.90 | 0.00 | - | 9 | 12 | 19.07% |
| RUT240816C02090000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 30.68 | 37.00 | 37.60 | 0.00 | - | 2 | 21 | 19.57% |
| RUTW240830C02090000 | 2024-06-14 9:34AM EDT | 2024-08-30 | 42.00 | 45.10 | 46.00 | 0.00 | - | 12 | 147 | 20.08% |
| RUT240920C02090000 | 2024-06-17 12:45PM EDT | 2024-09-20 | 48.08 | 55.50 | 56.10 | +0.67 | +1.41% | 20 | 480 | 20.29% |
| RUTW240930C02090000 | 2024-06-05 4:05PM EDT | 2024-09-30 | 82.10 | 59.50 | 60.50 | 0.00 | - | 1 | 61 | 20.35% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 23.31% |
| RUT250321C02090000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 137.27 | 132.30 | 133.70 | 0.00 | - | 1 | 26 | 23.06% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02090000 | 2024-06-13 3:08PM EDT | 2024-06-17 | 51.04 | 63.80 | 65.90 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240620P02090000 | 2024-06-17 1:54PM EDT | 2024-06-20 | 69.73 | 63.80 | 66.30 | -9.36 | -11.83% | 2 | 10 | 0.00% |
| RUT240621P02090000 | 2024-06-17 1:00PM EDT | 2024-06-21 | 77.82 | 62.70 | 65.10 | -9.48 | -10.86% | 2 | 2,131 | 0.00% |
| RUTW240624P02090000 | 2024-06-13 3:08PM EDT | 2024-06-24 | 53.59 | 62.60 | 65.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240626P02090000 | 2024-06-13 9:49AM EDT | 2024-06-26 | 51.47 | 64.80 | 67.30 | 0.00 | - | 2 | 2 | 11.16% |
| RUTW240628P02090000 | 2024-06-17 12:26PM EDT | 2024-06-28 | 84.15 | 67.00 | 69.10 | -3.05 | -3.50% | 1 | 47 | 13.87% |
| RUTW240701P02090000 | 2024-06-14 4:07PM EDT | 2024-07-01 | 86.20 | 66.50 | 68.80 | 0.00 | - | - | 1 | 11.98% |
| RUTW240705P02090000 | 2024-06-17 11:44AM EDT | 2024-07-05 | 94.37 | 69.60 | 71.30 | +6.25 | +7.09% | 10 | 16 | 13.36% |
| RUTW240712P02090000 | 2024-06-14 3:04PM EDT | 2024-07-12 | 91.12 | 73.40 | 74.90 | 0.00 | - | 2 | 5 | 14.02% |
| RUT240719P02090000 | 2024-06-17 1:08PM EDT | 2024-07-19 | 85.83 | 76.20 | 77.40 | -5.68 | -6.21% | 21 | 743 | 13.87% |
| RUTW240731P02090000 | 2024-06-14 3:34PM EDT | 2024-07-31 | 96.52 | 80.60 | 82.10 | 0.00 | - | 21 | 158 | 13.99% |
| RUT240816P02090000 | 2024-06-13 12:35PM EDT | 2024-08-16 | 84.96 | 85.10 | 86.30 | 0.00 | - | 5 | 10 | 13.54% |
| RUTW240830P02090000 | 2024-06-14 3:48PM EDT | 2024-08-30 | 104.96 | 89.40 | 90.70 | 0.00 | - | 10 | 80 | 13.59% |
| RUT240920P02090000 | 2024-06-17 12:45PM EDT | 2024-09-20 | 106.20 | 96.10 | 97.00 | -3.30 | -3.01% | 20 | 438 | 13.71% |
| RUTW240930P02090000 | 2024-06-11 3:58PM EDT | 2024-09-30 | 99.30 | 97.90 | 99.20 | 0.00 | - | 1 | 2 | 13.60% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 84.36 | 104.10 | 105.90 | 0.00 | - | 51 | 51 | 13.42% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 119.70 | 122.00 | 0.00 | - | 1 | 9 | 14.00% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 116.10 | 119.60 | 0.00 | - | - | 2 | 11.47% |
© 2024 Yahoo. All rights reserved.