Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:2180.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02180000 | 2024-06-12 9:31AM EDT | 2024-06-17 | 0.80 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 52.54% |
| RUTW240618C02180000 | 2024-06-14 1:00PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 37.11% |
| RUTW240620C02180000 | 2024-06-13 9:47AM EDT | 2024-06-20 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 28.22% |
| RUT240621C02180000 | 2024-06-14 3:19PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 22 | 296 | 25.29% |
| RUTW240624C02180000 | 2024-06-17 12:12PM EDT | 2024-06-24 | 0.06 | 0.00 | 0.15 | -1.76 | -96.70% | 13 | 14 | 20.92% |
| RUTW240625C02180000 | 2024-06-13 11:26AM EDT | 2024-06-25 | 0.32 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 19.73% |
| RUTW240626C02180000 | 2024-06-13 12:51PM EDT | 2024-06-26 | 0.51 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 19.92% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2024-06-27 | 0.65 | 0.15 | 0.30 | 0.00 | - | 2 | 1 | 19.46% |
| RUTW240628C02180000 | 2024-06-17 1:18PM EDT | 2024-06-28 | 0.37 | 0.35 | 0.50 | -0.63 | -63.00% | 11 | 106 | 20.01% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2024-07-03 | 1.60 | 0.75 | 0.90 | 0.00 | - | 5 | 7 | 18.44% |
| RUTW240705C02180000 | 2024-06-17 12:08PM EDT | 2024-07-05 | 0.70 | 1.00 | 1.15 | -0.33 | -32.04% | 27 | 136 | 18.20% |
| RUTW240712C02180000 | 2024-06-17 1:15PM EDT | 2024-07-12 | 2.48 | 2.80 | 3.10 | +0.18 | +7.83% | 237 | 39 | 18.96% |
| RUT240719C02180000 | 2024-06-17 2:52PM EDT | 2024-07-19 | 4.10 | 4.10 | 4.40 | +0.64 | +18.50% | 22 | 109 | 18.29% |
| RUTW240726C02180000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 5.36 | 6.10 | 6.50 | 0.00 | - | 19 | 32 | 18.40% |
| RUTW240731C02180000 | 2024-06-17 1:46PM EDT | 2024-07-31 | 7.35 | 7.60 | 8.10 | +0.50 | +7.30% | 9 | 129 | 18.48% |
| RUT240816C02180000 | 2024-06-12 3:30PM EDT | 2024-08-16 | 20.29 | 13.20 | 13.50 | 0.00 | - | 10 | 149 | 18.69% |
| RUTW240830C02180000 | 2024-06-11 3:40PM EDT | 2024-08-30 | 20.66 | 17.90 | 18.70 | 0.00 | - | 20 | 21 | 18.98% |
| RUT240920C02180000 | 2024-06-10 10:50AM EDT | 2024-09-20 | 28.05 | 25.70 | 26.30 | 0.00 | - | 5 | 204 | 19.27% |
| RUTW241231C02180000 | 2024-06-17 12:19PM EDT | 2024-12-31 | 56.63 | 63.30 | 65.20 | -21.16 | -27.20% | 1 | 2 | 21.04% |
| RUT250321C02180000 | 2024-06-06 3:35PM EDT | 2025-03-21 | 106.69 | 90.40 | 91.90 | 0.00 | - | 1 | 3 | 21.79% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02180000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 164.93 | 155.40 | 157.80 | 0.00 | - | 1 | 22 | 0.00% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 152.30 | 154.90 | 0.00 | - | 2 | 31 | 0.00% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 0.00% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 154.10 | 156.70 | 0.00 | - | - | 3 | 0.00% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 158.30 | 159.90 | 0.00 | - | 2 | 101 | 6.88% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 161.70 | 164.30 | 0.00 | - | 2 | 1 | 9.19% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 172.00 | 174.80 | 0.00 | - | 2 | 3 | 10.86% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 179.80 | 181.60 | 0.00 | - | 13 | 32 | 10.55% |
© 2024 Yahoo. All rights reserved.