Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:2100.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02100000 | 2024-06-14 3:53PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 43 | 28.91% |
| RUTW240618C02100000 | 2024-06-17 11:15AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 1 | 25 | 22.17% |
| RUTW240620C02100000 | 2024-06-14 2:18PM EDT | 2024-06-20 | 0.27 | 0.10 | 0.25 | 0.00 | - | 40 | 35 | 17.75% |
| RUT240621C02100000 | 2024-06-17 1:04PM EDT | 2024-06-21 | 0.17 | 0.25 | 0.40 | -0.18 | -51.43% | 13 | 18,746 | 17.08% |
| RUTW240624C02100000 | 2024-06-14 3:30PM EDT | 2024-06-24 | 0.95 | 0.80 | 0.95 | 0.00 | - | 105 | 102 | 15.77% |
| RUTW240625C02100000 | 2024-06-14 2:44PM EDT | 2024-06-25 | 1.25 | 1.25 | 1.45 | 0.00 | - | - | 3 | 16.25% |
| RUTW240626C02100000 | 2024-06-17 12:29PM EDT | 2024-06-26 | 1.20 | 1.75 | 2.00 | -0.25 | -17.24% | 4 | 58 | 16.61% |
| RUTW240627C02100000 | 2024-06-17 1:55PM EDT | 2024-06-27 | 2.52 | 2.45 | 2.70 | -22.18 | -89.80% | 6 | 1 | 17.08% |
| RUTW240628C02100000 | 2024-06-17 1:13PM EDT | 2024-06-28 | 3.15 | 3.50 | 3.80 | +0.15 | +5.00% | 29 | 588 | 17.97% |
| RUTW240701C02100000 | 2024-06-17 1:21PM EDT | 2024-07-01 | 4.10 | 4.30 | 4.70 | +0.40 | +10.81% | 7 | 21 | 17.13% |
| RUTW240703C02100000 | 2024-06-14 3:04PM EDT | 2024-07-03 | 5.01 | 5.50 | 6.00 | 0.00 | - | 2 | 2 | 17.40% |
| RUTW240705C02100000 | 2024-06-17 1:07PM EDT | 2024-07-05 | 6.22 | 7.30 | 7.60 | +0.22 | +3.67% | 28 | 47 | 17.86% |
| RUTW240712C02100000 | 2024-06-17 12:44PM EDT | 2024-07-12 | 10.18 | 12.60 | 12.90 | -0.31 | -2.96% | 5 | 71 | 18.77% |
| RUT240719C02100000 | 2024-06-17 2:01PM EDT | 2024-07-19 | 16.00 | 16.30 | 16.60 | +1.97 | +14.04% | 215 | 601 | 18.62% |
| RUTW240726C02100000 | 2024-06-17 1:16PM EDT | 2024-07-26 | 18.65 | 19.90 | 20.40 | +1.51 | +8.81% | 4 | 5 | 18.66% |
| RUTW240731C02100000 | 2024-06-14 12:23PM EDT | 2024-07-31 | 19.69 | 22.80 | 23.30 | 0.00 | - | 14 | 186 | 18.80% |
| RUTW240802C02100000 | 2024-06-17 10:37AM EDT | 2024-08-02 | 18.60 | 25.00 | 25.70 | -2.79 | -13.04% | 1 | 1 | 19.36% |
| RUT240816C02100000 | 2024-06-17 1:34PM EDT | 2024-08-16 | 30.20 | 31.80 | 32.20 | +2.89 | +10.58% | 6 | 386 | 19.21% |
| RUTW240830C02100000 | 2024-06-07 9:58AM EDT | 2024-08-30 | 47.06 | 39.20 | 40.10 | 0.00 | - | 3 | 51 | 19.69% |
| RUT240920C02100000 | 2024-06-17 11:38AM EDT | 2024-09-20 | 40.52 | 49.40 | 50.00 | -3.11 | -7.13% | 145 | 5,574 | 19.96% |
| RUTW240930C02100000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 66.96 | 53.30 | 54.30 | 0.00 | - | 9 | 253 | 20.04% |
| RUTW241031C02100000 | 2024-06-05 12:10PM EDT | 2024-10-31 | 89.82 | 67.80 | 68.80 | 0.00 | - | 20 | 35 | 20.67% |
| RUT241220C02100000 | 2024-06-14 1:40PM EDT | 2024-12-20 | 84.76 | 91.70 | 92.80 | 0.00 | - | 100 | 5,810 | 21.94% |
| RUTW241231C02100000 | 2024-06-17 10:29AM EDT | 2024-12-31 | 83.36 | 94.50 | 96.40 | -28.06 | -25.18% | 2 | 35 | 21.94% |
| RUT250321C02100000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 132.22 | 124.60 | 126.00 | 0.00 | - | 1 | 1,401 | 22.76% |
| RUT250620C02100000 | 2024-06-17 10:21AM EDT | 2025-06-20 | 144.01 | 155.00 | 158.60 | -0.42 | -0.29% | 2 | 828 | 23.78% |
| RUT251219C02100000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 230.80 | 206.60 | 212.40 | 0.00 | - | 14 | 871 | 24.89% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 286.00 | 310.00 | 0.00 | - | 1 | 91 | 26.99% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02100000 | 2024-06-17 1:54PM EDT | 2024-06-17 | 80.27 | 77.60 | 79.60 | -16.43 | -16.99% | 4 | 5 | 0.00% |
| RUTW240618P02100000 | 2024-06-13 12:29PM EDT | 2024-06-18 | 75.21 | 77.50 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240620P02100000 | 2024-06-13 10:03AM EDT | 2024-06-20 | 62.14 | 77.20 | 79.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621P02100000 | 2024-06-17 11:38AM EDT | 2024-06-21 | 101.97 | 75.50 | 77.60 | +2.75 | +2.77% | 2 | 12,458 | 0.00% |
| RUTW240626P02100000 | 2024-06-12 9:39AM EDT | 2024-06-26 | 38.24 | 77.30 | 79.60 | 0.00 | - | - | 6 | 0.00% |
| RUTW240628P02100000 | 2024-06-17 2:02PM EDT | 2024-06-28 | 79.44 | 77.80 | 81.10 | -17.09 | -17.70% | 15 | 155 | 12.66% |
| RUTW240701P02100000 | 2024-06-14 9:53AM EDT | 2024-07-01 | 88.74 | 80.30 | 82.40 | 0.00 | - | - | 1 | 13.84% |
| RUTW240703P02100000 | 2024-06-12 3:57PM EDT | 2024-07-03 | 52.30 | 80.60 | 82.60 | 0.00 | - | - | 1 | 13.29% |
| RUTW240705P02100000 | 2024-06-17 1:55PM EDT | 2024-07-05 | 82.25 | 80.80 | 82.70 | -17.23 | -17.32% | 16 | 17 | 12.71% |
| RUTW240712P02100000 | 2024-06-13 9:40AM EDT | 2024-07-12 | 63.47 | 83.50 | 85.00 | 0.00 | - | 2 | 2 | 13.08% |
| RUT240719P02100000 | 2024-06-17 1:07PM EDT | 2024-07-19 | 93.09 | 86.30 | 87.70 | -6.75 | -6.76% | 56 | 415 | 13.48% |
| RUTW240726P02100000 | 2024-06-14 1:36PM EDT | 2024-07-26 | 101.50 | 88.00 | 89.60 | 0.00 | - | - | 2 | 13.31% |
| RUTW240731P02100000 | 2024-06-14 3:34PM EDT | 2024-07-31 | 98.84 | 89.70 | 91.20 | -5.02 | -4.83% | 1 | 145 | 13.35% |
| RUT240816P02100000 | 2024-06-17 11:43AM EDT | 2024-08-16 | 112.81 | 94.50 | 95.70 | +3.41 | +3.12% | 108 | 212 | 13.28% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 98.00 | 99.40 | 0.00 | - | 149 | 126 | 13.23% |
| RUT240920P02100000 | 2024-06-17 12:51PM EDT | 2024-09-20 | 111.39 | 104.40 | 105.40 | -4.91 | -4.22% | 1 | 3,393 | 13.41% |
| RUTW240930P02100000 | 2024-06-14 4:04PM EDT | 2024-09-30 | 116.90 | 105.70 | 106.90 | 0.00 | - | 4 | 271 | 13.16% |
| RUTW241031P02100000 | 2024-06-05 12:10PM EDT | 2024-10-31 | 95.96 | 111.50 | 113.60 | 0.00 | - | 20 | 26 | 13.10% |
| RUT241220P02100000 | 2024-06-17 11:43AM EDT | 2024-12-20 | 138.76 | 125.00 | 126.20 | +2.66 | +1.95% | 106 | 7,459 | 13.58% |
| RUTW241231P02100000 | 2024-06-14 1:34PM EDT | 2024-12-31 | 135.91 | 126.40 | 128.90 | 0.00 | - | 4 | 16 | 13.68% |
| RUT250321P02100000 | 2024-06-17 11:30AM EDT | 2025-03-21 | 149.12 | 137.60 | 139.10 | +2.36 | +1.61% | 2 | 1,667 | 13.07% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 137.70 | 141.60 | 0.00 | - | 6 | 2 | 13.20% |
| RUT250620P02100000 | 2024-06-14 10:32AM EDT | 2025-06-20 | 162.07 | 149.50 | 152.70 | 0.00 | - | 650 | 941 | 13.08% |
| RUT251219P02100000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 166.70 | 171.70 | 176.30 | 0.00 | - | 24 | 630 | 13.14% |
© 2024 Yahoo. All rights reserved.