Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:34PM EDT. Market open.
Strike:2160.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02160000 | 2024-06-13 10:24AM EDT | 2024-06-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 46.29% |
| RUTW240618C02160000 | 2024-06-12 2:44PM EDT | 2024-06-18 | 1.11 | 0.00 | 0.05 | 0.00 | - | - | 19 | 32.72% |
| RUTW240620C02160000 | 2024-06-13 2:58PM EDT | 2024-06-20 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 24.90% |
| RUT240621C02160000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 362 | 22.27% |
| RUTW240624C02160000 | 2024-06-13 11:27AM EDT | 2024-06-24 | 0.43 | 0.05 | 0.15 | 0.00 | - | 11 | 22 | 18.46% |
| RUTW240625C02160000 | 2024-06-11 10:32AM EDT | 2024-06-25 | 1.03 | 0.10 | 0.25 | 0.00 | - | - | 2 | 18.56% |
| RUTW240626C02160000 | 2024-06-12 3:59PM EDT | 2024-06-26 | 2.25 | 0.20 | 0.35 | 0.00 | - | - | 60 | 18.43% |
| RUTW240628C02160000 | 2024-06-17 2:06PM EDT | 2024-06-28 | 0.70 | 0.60 | 0.80 | -0.10 | -12.50% | 26 | 437 | 19.12% |
| RUTW240703C02160000 | 2024-06-14 3:38PM EDT | 2024-07-03 | 1.20 | 1.25 | 1.50 | 0.00 | - | 26 | 31 | 18.00% |
| RUTW240705C02160000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 1.55 | 1.70 | 1.95 | +0.12 | +8.39% | 3 | 39 | 17.95% |
| RUTW240712C02160000 | 2024-06-14 2:41PM EDT | 2024-07-12 | 3.56 | 4.30 | 4.60 | 0.00 | - | 12 | 27 | 18.75% |
| RUT240719C02160000 | 2024-06-17 2:20PM EDT | 2024-07-19 | 6.13 | 6.10 | 6.50 | +1.13 | +22.60% | 35 | 177 | 18.31% |
| RUTW240726C02160000 | 2024-06-17 2:04PM EDT | 2024-07-26 | 8.66 | 8.60 | 9.00 | -2.79 | -24.37% | 3 | 6 | 18.36% |
| RUTW240731C02160000 | 2024-06-14 2:19PM EDT | 2024-07-31 | 8.92 | 10.40 | 11.00 | 0.00 | - | 3 | 66 | 18.49% |
| RUT240816C02160000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 20.88 | 17.00 | 17.30 | 0.00 | - | 100 | 272 | 18.74% |
| RUTW240830C02160000 | 2024-06-14 2:33PM EDT | 2024-08-30 | 19.40 | 22.30 | 23.20 | 0.00 | - | 24 | 35 | 19.07% |
| RUT240920C02160000 | 2024-06-07 3:38PM EDT | 2024-09-20 | 34.45 | 31.00 | 31.50 | 0.00 | - | 1 | 50 | 19.35% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2024-10-31 | 57.22 | 45.90 | 47.70 | 0.00 | - | 183 | 366 | 19.99% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2024-11-29 | 64.11 | 60.10 | 62.20 | 0.00 | - | 10 | 86 | 21.09% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 22.70% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 24.09% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02160000 | 2024-06-12 2:42PM EDT | 2024-06-21 | 89.14 | 134.10 | 136.70 | 0.00 | - | 2 | 57 | 0.00% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 132.60 | 135.00 | 0.00 | - | 28 | 16 | 0.00% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUT240816P02160000 | 2024-06-12 10:37AM EDT | 2024-08-16 | 91.29 | 136.50 | 138.50 | 0.00 | - | 1 | 2 | 8.55% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 138.00 | 140.00 | 0.00 | - | 1 | 3 | 9.40% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 142.40 | 144.00 | 0.00 | - | 4 | 20 | 10.67% |
| RUTW241031P02160000 | 2024-06-17 10:57AM EDT | 2024-10-31 | 168.32 | 146.70 | 149.30 | -4.06 | -2.36% | 3 | 3 | 10.82% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 167.90 | 169.70 | 0.00 | - | 4 | 42 | 11.48% |
© 2024 Yahoo. All rights reserved.