Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:2095.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02095000 | 2024-06-14 9:35AM EDT | 2024-06-17 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 26.95% |
| RUTW240618C02095000 | 2024-06-17 1:12PM EDT | 2024-06-18 | 0.04 | 0.00 | 0.15 | -0.16 | -80.00% | 11 | 30 | 21.85% |
| RUTW240620C02095000 | 2024-06-17 12:15PM EDT | 2024-06-20 | 0.10 | 0.25 | 0.45 | -0.35 | -77.78% | 1 | 47 | 18.25% |
| RUT240621C02095000 | 2024-06-17 2:41PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.70 | +0.30 | +120.00% | 6 | 996 | 17.66% |
| RUTW240624C02095000 | 2024-06-17 1:01PM EDT | 2024-06-24 | 0.86 | 1.20 | 1.40 | -0.23 | -21.10% | 25 | 31 | 16.10% |
| RUTW240625C02095000 | 2024-06-14 12:27PM EDT | 2024-06-25 | 1.56 | 1.70 | 1.95 | 0.00 | - | 2 | 2 | 16.41% |
| RUTW240626C02095000 | 2024-06-17 1:51PM EDT | 2024-06-26 | 2.25 | 2.30 | 2.50 | -3.04 | -57.47% | 1 | 10 | 16.58% |
| RUTW240627C02095000 | 2024-06-17 1:55PM EDT | 2024-06-27 | 2.96 | 2.90 | 3.20 | +0.20 | +7.25% | 1 | 3 | 16.91% |
| RUTW240628C02095000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 2.51 | 4.20 | 4.50 | -0.61 | -19.55% | 5 | 55 | 17.91% |
| RUTW240703C02095000 | 2024-06-13 2:10PM EDT | 2024-07-03 | 11.09 | 6.40 | 6.90 | 0.00 | - | 6 | 6 | 17.36% |
| RUTW240705C02095000 | 2024-06-17 12:24PM EDT | 2024-07-05 | 5.62 | 8.20 | 8.50 | -0.99 | -14.98% | 1 | 284 | 17.73% |
| RUTW240712C02095000 | 2024-06-17 10:56AM EDT | 2024-07-12 | 9.22 | 14.30 | 14.70 | -2.36 | -20.38% | 20 | 179 | 19.04% |
| RUT240719C02095000 | 2024-06-17 11:15AM EDT | 2024-07-19 | 12.20 | 17.40 | 17.90 | -2.15 | -14.98% | 13 | 59 | 18.53% |
| RUTW240726C02095000 | 2024-06-07 11:37AM EDT | 2024-07-26 | 30.01 | 21.70 | 22.20 | 0.00 | - | 1 | 1 | 18.74% |
| RUT240816C02095000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 29.16 | 34.10 | 34.60 | 0.00 | - | 2 | 21 | 19.39% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P02095000 | 2024-06-12 3:00PM EDT | 2024-06-18 | 33.66 | 71.40 | 74.60 | 0.00 | - | - | 3 | 25.64% |
| RUT240621P02095000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 81.01 | 70.90 | 73.40 | 0.00 | - | 1 | 891 | 0.00% |
| RUTW240705P02095000 | 2024-06-07 12:08PM EDT | 2024-07-05 | 73.81 | 75.40 | 77.40 | 0.00 | - | 10 | 8 | 12.91% |
| RUTW240712P02095000 | 2024-06-03 10:26AM EDT | 2024-07-12 | 53.62 | 80.30 | 81.70 | 0.00 | - | 73 | 73 | 14.50% |
| RUT240719P02095000 | 2024-06-17 10:02AM EDT | 2024-07-19 | 99.60 | 81.40 | 82.90 | +3.22 | +3.34% | 10 | 109 | 13.60% |
| RUTW240726P02095000 | 2024-06-17 10:33AM EDT | 2024-07-26 | 104.91 | 83.30 | 84.80 | +26.36 | +33.56% | 4 | 4 | 13.36% |
| RUT240816P02095000 | 2024-06-13 11:12AM EDT | 2024-08-16 | 86.44 | 90.90 | 92.50 | 0.00 | - | 1 | 15 | 13.80% |
© 2024 Yahoo. All rights reserved.