Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:2170.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02170000 | 2024-06-12 10:21AM EDT | 2024-06-17 | 1.32 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 50.59% |
| RUTW240618C02170000 | 2024-06-12 2:29PM EDT | 2024-06-18 | 1.15 | 0.00 | 0.05 | 0.00 | - | 16 | 19 | 38.18% |
| RUTW240620C02170000 | 2024-06-13 2:58PM EDT | 2024-06-20 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 26.95% |
| RUT240621C02170000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 394 | 24.12% |
| RUTW240624C02170000 | 2024-06-13 9:38AM EDT | 2024-06-24 | 0.65 | 0.05 | 0.10 | 0.00 | - | 1 | 24 | 20.51% |
| RUTW240626C02170000 | 2024-06-14 3:45PM EDT | 2024-06-26 | 0.22 | 0.10 | 0.20 | 0.00 | - | 4 | 39 | 19.87% |
| RUTW240628C02170000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 0.63 | 0.35 | 0.50 | 0.00 | - | 5 | 79 | 20.52% |
| RUTW240703C02170000 | 2024-06-13 10:06AM EDT | 2024-07-03 | 2.18 | 0.75 | 0.95 | 0.00 | - | 2 | 2 | 19.07% |
| RUTW240705C02170000 | 2024-06-14 3:08PM EDT | 2024-07-05 | 1.33 | 1.05 | 1.20 | 0.00 | - | 16 | 90 | 18.78% |
| RUTW240712C02170000 | 2024-06-17 12:24PM EDT | 2024-07-12 | 2.50 | 2.60 | 2.85 | -0.54 | -17.76% | 125 | 25 | 19.05% |
| RUT240719C02170000 | 2024-06-17 12:18PM EDT | 2024-07-19 | 3.65 | 4.00 | 4.20 | -0.51 | -12.26% | 6 | 203 | 18.49% |
| RUTW240726C02170000 | 2024-06-17 10:12AM EDT | 2024-07-26 | 5.40 | 5.90 | 6.30 | -0.91 | -14.42% | 1 | 37 | 18.65% |
| RUTW240731C02170000 | 2024-06-17 11:09AM EDT | 2024-07-31 | 6.35 | 7.30 | 7.70 | -5.91 | -48.21% | 2 | 180 | 18.61% |
| RUT240816C02170000 | 2024-06-14 10:37AM EDT | 2024-08-16 | 12.70 | 12.50 | 12.80 | 0.00 | - | 1 | 50 | 18.74% |
| RUTW240830C02170000 | 2024-06-12 3:49PM EDT | 2024-08-30 | 30.25 | 17.30 | 17.80 | 0.00 | - | 8 | 210 | 19.00% |
| RUT240920C02170000 | 2024-06-13 3:04PM EDT | 2024-09-20 | 32.70 | 24.80 | 25.30 | 0.00 | - | 2 | 32 | 19.31% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2024-10-31 | 68.18 | 38.40 | 39.90 | 0.00 | - | 51 | 51 | 19.86% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 35.94% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 96.20 | 101.20 | 0.00 | - | 3 | 3 | 23.50% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 24.84% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02170000 | 2024-06-12 2:02PM EDT | 2024-06-17 | 95.00 | 160.60 | 162.20 | 0.00 | - | - | 1 | 0.00% |
| RUTW240620P02170000 | 2024-06-12 2:02PM EDT | 2024-06-20 | 95.00 | 159.60 | 161.80 | 0.00 | - | - | 1 | 0.00% |
| RUT240621P02170000 | 2024-06-14 10:22AM EDT | 2024-06-21 | 166.11 | 158.60 | 160.70 | 0.00 | - | 10 | 5 | 0.00% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2024-07-19 | 105.25 | 155.20 | 157.40 | 0.00 | - | 4 | 26 | 0.00% |
| RUTW240731P02170000 | 2024-05-23 12:19PM EDT | 2024-07-31 | 110.02 | 155.40 | 158.10 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2024-08-30 | 98.90 | 161.60 | 164.30 | 0.00 | - | - | 2 | 9.39% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 122.00 | 123.50 | 0.00 | - | 15 | 52 | 0.00% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2025-03-21 | 152.39 | 181.40 | 183.10 | 0.00 | - | 4 | 35 | 10.33% |
© 2024 Yahoo. All rights reserved.