Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:2150.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02150000 | 2024-06-14 10:53AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 46.68% |
| RUTW240618C02150000 | 2024-06-13 9:31AM EDT | 2024-06-18 | 0.26 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 33.01% |
| RUTW240620C02150000 | 2024-06-14 3:10PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 23.34% |
| RUT240621C02150000 | 2024-06-17 1:04PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 4,935 | 22.46% |
| RUTW240624C02150000 | 2024-06-11 3:38PM EDT | 2024-06-24 | 1.67 | 0.05 | 0.20 | 0.00 | - | 5 | 23 | 19.31% |
| RUTW240625C02150000 | 2024-06-17 9:57AM EDT | 2024-06-25 | 0.15 | 0.10 | 0.25 | -0.62 | -80.52% | 1 | 21 | 18.73% |
| RUTW240626C02150000 | 2024-06-13 12:39PM EDT | 2024-06-26 | 1.02 | 0.20 | 0.35 | 0.00 | - | 41 | 71 | 18.60% |
| RUTW240627C02150000 | 2024-06-13 10:45AM EDT | 2024-06-27 | 1.42 | 0.35 | 0.50 | 0.00 | - | 13 | 13 | 18.70% |
| RUTW240628C02150000 | 2024-06-17 10:45AM EDT | 2024-06-28 | 0.45 | 0.65 | 0.85 | -0.37 | -45.12% | 45 | 899 | 19.50% |
| RUTW240703C02150000 | 2024-06-17 10:32AM EDT | 2024-07-03 | 1.07 | 1.35 | 1.55 | -0.94 | -46.77% | 10 | 18 | 18.28% |
| RUTW240705C02150000 | 2024-06-17 12:38PM EDT | 2024-07-05 | 1.75 | 1.80 | 2.00 | -0.28 | -13.79% | 11 | 334 | 18.21% |
| RUTW240712C02150000 | 2024-06-17 1:06PM EDT | 2024-07-12 | 4.30 | 4.30 | 4.50 | -0.10 | -2.27% | 4 | 10 | 18.81% |
| RUT240719C02150000 | 2024-06-17 12:49PM EDT | 2024-07-19 | 5.80 | 6.30 | 6.50 | +0.03 | +0.52% | 46 | 808 | 18.47% |
| RUTW240726C02150000 | 2024-06-17 12:45PM EDT | 2024-07-26 | 8.06 | 8.70 | 9.10 | -18.53 | -69.69% | 2 | 27 | 18.58% |
| RUTW240731C02150000 | 2024-06-17 1:02PM EDT | 2024-07-31 | 10.46 | 10.60 | 11.00 | +0.26 | +2.55% | 3 | 137 | 18.65% |
| RUT240816C02150000 | 2024-06-17 12:36PM EDT | 2024-08-16 | 16.21 | 16.90 | 17.30 | +0.21 | +1.31% | 10 | 167 | 18.90% |
| RUTW240830C02150000 | 2024-06-13 10:24AM EDT | 2024-08-30 | 28.88 | 22.20 | 23.10 | 0.00 | - | 8 | 16 | 19.19% |
| RUT240920C02150000 | 2024-06-14 10:54AM EDT | 2024-09-20 | 29.70 | 30.80 | 31.30 | 0.00 | - | 509 | 1,126 | 19.45% |
| RUTW240930C02150000 | 2024-06-14 11:05AM EDT | 2024-09-30 | 33.06 | 34.00 | 34.80 | 0.00 | - | 1 | 44 | 19.47% |
| RUTW241031C02150000 | 2024-06-06 9:55AM EDT | 2024-10-31 | 68.62 | 45.90 | 47.40 | 0.00 | - | 9 | 63 | 20.08% |
| RUT241220C02150000 | 2024-06-13 12:01PM EDT | 2024-12-20 | 74.58 | 67.70 | 68.70 | 0.00 | - | 121 | 2,517 | 21.23% |
| RUTW241231C02150000 | 2024-06-12 10:46AM EDT | 2024-12-31 | 106.23 | 70.30 | 72.40 | 0.00 | - | 2 | 29 | 21.30% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 27.31% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 158.20 | 126.70 | 130.00 | 0.00 | - | 7 | 264 | 22.97% |
| RUT251219C02150000 | 2024-06-14 10:32AM EDT | 2025-12-19 | 174.74 | 179.50 | 184.70 | 0.00 | - | 450 | 1,172 | 24.38% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02150000 | 2024-06-17 10:33AM EDT | 2024-06-21 | 154.12 | 134.10 | 136.40 | +9.70 | +6.72% | 6 | 1,390 | 0.00% |
| RUTW240625P02150000 | 2024-06-12 3:04PM EDT | 2024-06-25 | 80.83 | 133.50 | 136.20 | 0.00 | - | - | 20 | 0.00% |
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2024-06-26 | 82.09 | 133.00 | 135.50 | 0.00 | - | - | 30 | 0.00% |
| RUTW240628P02150000 | 2024-06-17 9:59AM EDT | 2024-06-28 | 145.58 | 133.80 | 135.90 | +69.53 | +91.43% | 5 | 206 | 0.00% |
| RUTW240705P02150000 | 2024-06-12 10:58AM EDT | 2024-07-05 | 75.00 | 132.80 | 135.10 | 0.00 | - | - | 2 | 0.00% |
| RUT240719P02150000 | 2024-06-17 11:17AM EDT | 2024-07-19 | 148.50 | 133.20 | 135.20 | +37.37 | +33.63% | 16 | 74 | 0.00% |
| RUTW240731P02150000 | 2024-06-13 12:22PM EDT | 2024-07-31 | 125.96 | 134.20 | 137.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUT240816P02150000 | 2024-06-12 11:40AM EDT | 2024-08-16 | 90.89 | 136.80 | 138.50 | 0.00 | - | 1 | 7 | 6.47% |
| RUTW240830P02150000 | 2024-05-31 10:11AM EDT | 2024-08-30 | 104.40 | 138.00 | 140.00 | 0.00 | - | 2 | 2 | 8.77% |
| RUT240920P02150000 | 2024-06-13 12:22PM EDT | 2024-09-20 | 133.88 | 142.10 | 143.50 | 0.00 | - | 2 | 1,110 | 10.13% |
| RUTW240930P02150000 | 2024-06-13 10:18AM EDT | 2024-09-30 | 125.87 | 144.00 | 145.70 | 0.00 | - | 2 | 23 | 10.67% |
| RUT241220P02150000 | 2024-06-12 9:35AM EDT | 2024-12-20 | 122.92 | 157.60 | 159.00 | 0.00 | - | 6 | 525 | 11.59% |
| RUTW241231P02150000 | 2024-05-30 11:45AM EDT | 2024-12-31 | 136.33 | 158.20 | 160.60 | 0.00 | - | 2 | 10 | 11.63% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 143.77 | 167.80 | 169.30 | 0.00 | - | 2 | 65 | 11.38% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 177.00 | 192.90 | 0.00 | - | 6 | 36 | 13.23% |
| RUT251219P02150000 | 2024-06-14 10:49AM EDT | 2025-12-19 | 208.30 | 197.90 | 202.90 | 0.00 | - | 451 | 3,709 | 11.94% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 10.04% |
© 2024 Yahoo. All rights reserved.