Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:2105.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02105000 | 2024-06-14 4:01PM EDT | 2024-06-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 62 | 36.52% |
| RUTW240618C02105000 | 2024-06-13 3:52PM EDT | 2024-06-18 | 0.54 | 0.00 | 0.05 | 0.00 | - | 12 | 9 | 25.88% |
| RUTW240620C02105000 | 2024-06-14 11:00AM EDT | 2024-06-20 | 0.35 | 0.00 | 0.10 | 0.00 | - | 6 | 19 | 19.78% |
| RUT240621C02105000 | 2024-06-14 12:07PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.30 | -73.17% | 6 | 1,274 | 18.58% |
| RUTW240624C02105000 | 2024-06-17 10:30AM EDT | 2024-06-24 | 0.32 | 0.30 | 0.50 | -2.55 | -88.85% | 1 | 15 | 17.44% |
| RUTW240625C02105000 | 2024-06-13 10:24AM EDT | 2024-06-25 | 3.98 | 0.55 | 0.70 | 0.00 | - | 5 | 5 | 17.40% |
| RUTW240626C02105000 | 2024-06-17 11:06AM EDT | 2024-06-26 | 0.72 | 0.80 | 0.95 | -3.21 | -81.68% | 2 | 62 | 17.44% |
| RUTW240627C02105000 | 2024-06-13 11:10AM EDT | 2024-06-27 | 4.72 | 1.15 | 1.40 | 0.00 | - | 2 | 2 | 17.95% |
| RUTW240628C02105000 | 2024-06-17 11:05AM EDT | 2024-06-28 | 1.73 | 1.95 | 2.15 | -0.71 | -29.10% | 5 | 40 | 18.86% |
| RUTW240701C02105000 | 2024-06-14 1:53PM EDT | 2024-07-01 | 3.30 | 2.45 | 2.65 | 0.00 | - | - | 1 | 17.72% |
| RUTW240703C02105000 | 2024-06-14 3:04PM EDT | 2024-07-03 | 4.51 | 3.20 | 3.50 | 0.00 | - | 2 | 12 | 17.86% |
| RUTW240705C02105000 | 2024-06-11 9:37AM EDT | 2024-07-05 | 8.55 | 4.20 | 4.50 | 0.00 | - | 3 | 7 | 18.09% |
| RUTW240712C02105000 | 2024-06-17 11:52AM EDT | 2024-07-12 | 7.62 | 8.40 | 8.70 | -2.28 | -23.03% | 1 | 20 | 19.00% |
| RUT240719C02105000 | 2024-06-17 11:56AM EDT | 2024-07-19 | 10.40 | 11.20 | 11.50 | -2.31 | -18.17% | 16 | 26 | 18.65% |
| RUTW240726C02105000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 15.95 | 14.40 | 14.80 | 0.00 | - | 2 | 2 | 18.70% |
| RUTW240802C02105000 | 2024-06-14 3:38PM EDT | 2024-08-02 | 20.10 | 18.40 | 19.00 | 0.00 | - | - | 1 | 19.18% |
| RUT240816C02105000 | 2024-06-12 10:03AM EDT | 2024-08-16 | 58.27 | 24.80 | 25.10 | 0.00 | - | 14 | 21 | 19.15% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240620P02105000 | 2024-06-12 3:25PM EDT | 2024-06-20 | 49.32 | 100.60 | 102.90 | 0.00 | - | - | 2 | 0.00% |
| RUT240621P02105000 | 2024-06-17 10:23AM EDT | 2024-06-21 | 107.07 | 99.00 | 101.20 | +10.19 | +10.52% | 2 | 698 | 0.00% |
| RUTW240624P02105000 | 2024-06-12 3:44PM EDT | 2024-06-24 | 55.40 | 99.70 | 101.80 | 0.00 | - | - | 13 | 0.00% |
| RUTW240626P02105000 | 2024-06-12 9:39AM EDT | 2024-06-26 | 41.04 | 99.40 | 101.70 | 0.00 | - | - | 6 | 0.00% |
| RUTW240628P02105000 | 2024-06-03 9:32AM EDT | 2024-06-28 | 45.30 | 99.90 | 102.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240712P02105000 | 2024-06-11 10:39AM EDT | 2024-07-12 | 99.70 | 102.60 | 104.40 | 0.00 | - | - | 12 | 9.66% |
| RUT240719P02105000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 104.29 | 103.40 | 105.00 | 0.00 | - | 45 | 363 | 9.87% |
| RUT240816P02105000 | 2024-06-12 12:29PM EDT | 2024-08-16 | 66.39 | 109.80 | 111.30 | 0.00 | - | 15 | 15 | 11.75% |
© 2024 Yahoo. All rights reserved.