Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:2140.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02140000 | 2024-06-13 10:24AM EDT | 2024-06-17 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 48.24% |
| RUTW240618C02140000 | 2024-06-13 2:04PM EDT | 2024-06-18 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 34.18% |
| RUTW240620C02140000 | 2024-06-17 10:28AM EDT | 2024-06-20 | 0.05 | 0.00 | 0.10 | -1.37 | -96.48% | 5 | 26 | 25.98% |
| RUT240621C02140000 | 2024-06-14 3:03PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | 0.00 | - | 342 | 373 | 23.24% |
| RUTW240624C02140000 | 2024-06-14 10:02AM EDT | 2024-06-24 | 0.34 | 0.05 | 0.15 | 0.00 | - | 18 | 23 | 19.24% |
| RUTW240625C02140000 | 2024-06-14 11:24AM EDT | 2024-06-25 | 0.45 | 0.15 | 0.25 | 0.00 | - | - | 1 | 19.36% |
| RUTW240626C02140000 | 2024-06-06 3:48PM EDT | 2024-06-26 | 7.80 | 0.20 | 0.35 | 0.00 | - | - | 3 | 19.21% |
| RUTW240627C02140000 | 2024-06-17 9:31AM EDT | 2024-06-27 | 0.68 | 0.40 | 0.55 | -1.11 | -62.01% | 10 | 23 | 19.59% |
| RUTW240628C02140000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.92 | 0.65 | 0.80 | -0.03 | -3.16% | 10 | 107 | 19.92% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2024-07-03 | 4.33 | 1.35 | 1.60 | 0.00 | - | 2 | 2 | 18.97% |
| RUTW240705C02140000 | 2024-06-17 9:42AM EDT | 2024-07-05 | 2.05 | 1.75 | 1.95 | -0.40 | -16.33% | 3 | 18 | 18.67% |
| RUTW240712C02140000 | 2024-06-14 12:01PM EDT | 2024-07-12 | 4.84 | 4.00 | 4.40 | -0.60 | -11.03% | 1 | 4,031 | 19.25% |
| RUT240719C02140000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 5.96 | 6.00 | 6.20 | -0.94 | -13.62% | 19 | 522 | 18.74% |
| RUTW240726C02140000 | 2024-06-17 11:12AM EDT | 2024-07-26 | 8.23 | 8.20 | 8.60 | -6.93 | -45.71% | 1 | 6 | 18.75% |
| RUTW240731C02140000 | 2024-06-14 10:56AM EDT | 2024-07-31 | 12.31 | 9.80 | 10.30 | 0.00 | - | 2 | 24 | 18.73% |
| RUT240816C02140000 | 2024-06-14 2:37PM EDT | 2024-08-16 | 17.72 | 15.80 | 16.20 | 0.00 | - | 13 | 48 | 18.89% |
| RUTW240830C02140000 | 2024-06-03 11:12AM EDT | 2024-08-30 | 46.80 | 21.10 | 21.80 | 0.00 | - | 9 | 99 | 19.17% |
| RUT240920C02140000 | 2024-06-13 3:10PM EDT | 2024-09-20 | 41.83 | 29.20 | 29.70 | 0.00 | - | 15 | 288 | 19.40% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 33.86% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2024-10-31 | 65.19 | 43.70 | 45.00 | 0.00 | - | 20 | 22 | 19.93% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 67.60 | 69.40 | 0.00 | - | 4 | 22 | 21.14% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 125.20 | 127.10 | 0.00 | - | 11 | 14 | 26.44% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240620P02140000 | 2024-06-10 2:01PM EDT | 2024-06-20 | 108.94 | 141.00 | 143.20 | 0.00 | - | - | 10 | 31.42% |
| RUT240621P02140000 | 2024-06-12 10:34AM EDT | 2024-06-21 | 54.54 | 140.20 | 142.40 | 0.00 | - | 1 | 168 | 0.00% |
| RUTW240624P02140000 | 2024-06-13 3:47PM EDT | 2024-06-24 | 99.38 | 139.80 | 142.10 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240628P02140000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 133.46 | 138.70 | 141.60 | 0.00 | - | 2 | 90 | 0.00% |
| RUT240719P02140000 | 2024-06-17 10:38AM EDT | 2024-07-19 | 142.42 | 137.60 | 139.50 | +8.74 | +6.54% | 6 | 16 | 0.00% |
| RUTW240731P02140000 | 2024-06-12 10:41AM EDT | 2024-07-31 | 76.40 | 138.80 | 141.40 | 0.00 | - | 11 | 17 | 0.00% |
| RUT240816P02140000 | 2024-06-04 11:14AM EDT | 2024-08-16 | 112.63 | 141.50 | 143.20 | 0.00 | - | 2 | 1 | 8.13% |
| RUTW240830P02140000 | 2024-06-14 3:53PM EDT | 2024-08-30 | 138.88 | 142.20 | 144.10 | 0.00 | - | 2 | 2 | 8.78% |
| RUT240920P02140000 | 2024-06-03 11:17AM EDT | 2024-09-20 | 102.49 | 146.10 | 147.60 | 0.00 | - | 5 | 30 | 10.30% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 161.10 | 163.60 | 0.00 | - | - | 3 | 11.60% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 170.50 | 172.10 | 0.00 | - | 2 | 21 | 11.36% |
© 2024 Yahoo. All rights reserved.