Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:2110.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02110000 | 2024-06-14 1:17PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 55 | 35.74% |
| RUTW240618C02110000 | 2024-06-13 11:07AM EDT | 2024-06-18 | 0.57 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 25.29% |
| RUTW240620C02110000 | 2024-06-17 10:01AM EDT | 2024-06-20 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 4 | 26 | 19.34% |
| RUT240621C02110000 | 2024-06-17 12:26PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 2 | 1,250 | 18.16% |
| RUTW240624C02110000 | 2024-06-17 9:33AM EDT | 2024-06-24 | 0.39 | 0.30 | 0.50 | -5.41 | -93.28% | 2 | 1 | 17.08% |
| RUTW240625C02110000 | 2024-06-17 9:59AM EDT | 2024-06-25 | 0.57 | 0.55 | 0.70 | -18.90 | -97.07% | 18 | 19 | 17.04% |
| RUTW240626C02110000 | 2024-06-13 12:15PM EDT | 2024-06-26 | 3.30 | 0.85 | 1.05 | 0.00 | - | 3 | 31 | 17.41% |
| RUTW240627C02110000 | 2024-06-17 10:28AM EDT | 2024-06-27 | 0.89 | 1.20 | 1.45 | -3.25 | -78.50% | 10 | 19 | 17.71% |
| RUTW240628C02110000 | 2024-06-17 11:20AM EDT | 2024-06-28 | 1.58 | 1.95 | 2.20 | -0.85 | -34.98% | 3 | 47 | 18.59% |
| RUTW240703C02110000 | 2024-06-14 2:11PM EDT | 2024-07-03 | 3.76 | 3.40 | 3.70 | 0.00 | - | - | 1 | 17.78% |
| RUTW240705C02110000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 7.97 | 4.40 | 4.70 | 0.00 | - | 2 | 3 | 17.98% |
| RUTW240712C02110000 | 2024-06-14 3:37PM EDT | 2024-07-12 | 8.83 | 8.50 | 8.90 | 0.00 | - | 11 | 30 | 18.83% |
| RUT240719C02110000 | 2024-06-17 12:43PM EDT | 2024-07-19 | 11.50 | 11.50 | 11.80 | -0.15 | -1.29% | 48 | 323 | 18.52% |
| RUTW240726C02110000 | 2024-06-17 9:39AM EDT | 2024-07-26 | 13.90 | 14.70 | 15.10 | -10.98 | -44.13% | 1 | 1 | 18.56% |
| RUTW240731C02110000 | 2024-06-14 12:41PM EDT | 2024-07-31 | 17.30 | 17.00 | 17.60 | 0.00 | - | 4 | 14 | 18.67% |
| RUT240816C02110000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 21.85 | 24.90 | 25.30 | -3.00 | -12.07% | 4 | 44 | 18.95% |
| RUTW240830C02110000 | 2024-06-13 3:59PM EDT | 2024-08-30 | 43.29 | 31.40 | 32.40 | 0.00 | - | 1 | 14 | 19.37% |
| RUT240920C02110000 | 2024-06-12 10:21AM EDT | 2024-09-20 | 77.61 | 41.50 | 42.10 | 0.00 | - | 19 | 108 | 19.77% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 82.70 | 84.90 | 0.00 | - | 1 | 4 | 21.41% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 28.41% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02110000 | 2024-06-17 12:43PM EDT | 2024-06-17 | 102.50 | 100.30 | 102.40 | -4.08 | -3.83% | 25 | 5 | 51.39% |
| RUTW240618P02110000 | 2024-06-14 12:51PM EDT | 2024-06-18 | 105.58 | 98.80 | 101.00 | 0.00 | - | 3 | 5 | 0.00% |
| RUT240621P02110000 | 2024-06-14 1:53PM EDT | 2024-06-21 | 106.57 | 97.40 | 99.60 | 0.00 | - | 11 | 1,078 | 0.00% |
| RUTW240624P02110000 | 2024-06-14 11:29AM EDT | 2024-06-24 | 101.69 | 97.90 | 100.30 | 0.00 | - | - | 5 | 0.00% |
| RUTW240628P02110000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 105.92 | 99.30 | 101.70 | 0.00 | - | 2 | 38 | 9.72% |
| RUTW240705P02110000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 101.49 | 98.80 | 100.90 | +49.63 | +95.70% | 10 | 10 | 0.00% |
| RUTW240712P02110000 | 2024-05-31 3:03PM EDT | 2024-07-12 | 73.60 | 101.10 | 102.80 | 0.00 | - | 1 | 1 | 10.96% |
| RUT240719P02110000 | 2024-06-17 10:00AM EDT | 2024-07-19 | 110.78 | 102.00 | 103.70 | +2.90 | +2.69% | 10 | 72 | 11.01% |
| RUTW240726P02110000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 109.35 | 104.10 | 105.80 | 0.00 | - | - | 3 | 11.96% |
| RUTW240731P02110000 | 2024-06-14 10:39AM EDT | 2024-07-31 | 113.96 | 104.70 | 106.70 | -1.53 | -1.32% | 2 | 63 | 11.93% |
| RUT240816P02110000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 120.19 | 109.50 | 110.90 | +5.67 | +4.95% | 4 | 40 | 12.46% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 116.40 | 118.70 | 0.00 | - | 2 | 18 | 14.27% |
| RUT240920P02110000 | 2024-06-12 9:31AM EDT | 2024-09-20 | 78.30 | 116.50 | 117.80 | 0.00 | - | 5 | 200 | 12.33% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 124.00 | 125.90 | 0.00 | - | - | 10 | 14.09% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2024-12-31 | 114.10 | 137.10 | 139.40 | 0.00 | - | 2 | 4 | 12.96% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 124.80 | 126.60 | 0.00 | - | 3 | 12 | 8.83% |
© 2024 Yahoo. All rights reserved.