Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:2130.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02130000 | 2024-06-14 10:53AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 37.40% |
| RUTW240618C02130000 | 2024-06-14 2:45PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 25 | 28.52% |
| RUTW240620C02130000 | 2024-06-13 10:55AM EDT | 2024-06-20 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 21.19% |
| RUT240621C02130000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.20 | 0.00 | - | 31 | 739 | 19.68% |
| RUTW240624C02130000 | 2024-06-12 2:24PM EDT | 2024-06-24 | 7.81 | 0.25 | 0.45 | 0.00 | - | 18 | 28 | 17.49% |
| RUTW240625C02130000 | 2024-06-11 9:42AM EDT | 2024-06-25 | 2.33 | 0.40 | 0.60 | 0.00 | - | - | 18 | 17.27% |
| RUTW240626C02130000 | 2024-06-14 3:45PM EDT | 2024-06-26 | 0.54 | 0.65 | 0.80 | 0.00 | - | 4 | 14 | 17.22% |
| RUTW240627C02130000 | 2024-06-14 10:23AM EDT | 2024-06-27 | 1.10 | 0.90 | 1.10 | 0.00 | - | - | 4 | 17.42% |
| RUTW240628C02130000 | 2024-06-17 12:15PM EDT | 2024-06-28 | 0.96 | 1.50 | 1.75 | -0.36 | -27.27% | 5 | 166 | 18.33% |
| RUTW240703C02130000 | 2024-06-14 3:04PM EDT | 2024-07-03 | 2.51 | 2.70 | 3.00 | 0.00 | - | 2 | 12 | 17.45% |
| RUTW240705C02130000 | 2024-06-13 2:44PM EDT | 2024-07-05 | 6.47 | 3.60 | 3.80 | 0.00 | - | 31 | 35 | 17.54% |
| RUTW240712C02130000 | 2024-06-17 2:06PM EDT | 2024-07-12 | 8.00 | 7.80 | 8.00 | -16.10 | -66.80% | 8 | 39 | 18.71% |
| RUT240719C02130000 | 2024-06-17 12:29PM EDT | 2024-07-19 | 8.08 | 10.30 | 10.70 | -0.22 | -2.65% | 5 | 528 | 18.38% |
| RUTW240726C02130000 | 2024-06-17 10:04AM EDT | 2024-07-26 | 10.35 | 13.50 | 14.00 | -7.56 | -42.21% | 2 | 1 | 18.49% |
| RUTW240731C02130000 | 2024-06-17 1:02PM EDT | 2024-07-31 | 13.77 | 16.00 | 16.60 | +0.71 | +5.44% | 1 | 37 | 18.68% |
| RUT240816C02130000 | 2024-06-17 12:00PM EDT | 2024-08-16 | 17.70 | 23.80 | 24.30 | -2.93 | -14.20% | 17 | 73 | 19.01% |
| RUTW240830C02130000 | 2024-06-17 2:24PM EDT | 2024-08-30 | 30.66 | 30.00 | 31.10 | -5.53 | -15.28% | 1 | 88 | 19.35% |
| RUT240920C02130000 | 2024-05-30 9:30AM EDT | 2024-09-20 | 55.31 | 39.90 | 40.50 | 0.00 | - | 1 | 86 | 19.68% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 21.40% |
| RUTW241031C02130000 | 2024-06-07 3:21PM EDT | 2024-10-31 | 59.29 | 56.40 | 58.00 | 0.00 | - | 219 | 402 | 20.32% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 22.04% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02130000 | 2024-06-17 1:54PM EDT | 2024-06-17 | 110.35 | 105.90 | 108.20 | +8.61 | +8.46% | 2 | 2 | 48.63% |
| RUTW240620P02130000 | 2024-06-13 3:46PM EDT | 2024-06-20 | 89.95 | 104.10 | 107.50 | 0.00 | - | 5 | 5 | 0.00% |
| RUT240621P02130000 | 2024-06-12 10:48AM EDT | 2024-06-21 | 52.36 | 103.70 | 106.10 | 0.00 | - | 10 | 733 | 0.00% |
| RUTW240624P02130000 | 2024-06-13 3:47PM EDT | 2024-06-24 | 89.73 | 103.80 | 106.50 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240628P02130000 | 2024-06-17 10:09AM EDT | 2024-06-28 | 130.51 | 103.80 | 106.50 | +4.71 | +3.74% | 5 | 45 | 0.00% |
| RUT240719P02130000 | 2024-06-14 3:18PM EDT | 2024-07-19 | 125.83 | 107.10 | 109.30 | 0.00 | - | 10 | 48 | 10.73% |
| RUTW240726P02130000 | 2024-06-06 1:58PM EDT | 2024-07-26 | 91.64 | 108.20 | 110.00 | 0.00 | - | - | 1 | 10.59% |
| RUTW240731P02130000 | 2024-06-14 3:54PM EDT | 2024-07-31 | 126.76 | 110.00 | 111.80 | 0.00 | - | 50 | 49 | 11.58% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920P02130000 | 2024-05-30 12:05PM EDT | 2024-09-20 | 99.80 | 121.60 | 122.80 | 0.00 | - | 1 | 77 | 12.28% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RUT250321P02130000 | 2024-05-22 2:43PM EDT | 2025-03-21 | 133.04 | 152.00 | 153.70 | 0.00 | - | 2 | 7 | 12.43% |
© 2024 Yahoo. All rights reserved.