Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Strike:2190.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02190000 | 2024-06-11 9:42AM EDT | 2024-06-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 18 | 50.78% |
| RUTW240618C02190000 | 2024-06-12 1:19PM EDT | 2024-06-18 | 0.73 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 41.21% |
| RUTW240620C02190000 | 2024-06-12 10:46AM EDT | 2024-06-20 | 1.55 | 0.00 | 0.10 | 0.00 | - | 4 | 559 | 29.15% |
| RUT240621C02190000 | 2024-06-14 12:47PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 260 | 26.07% |
| RUTW240625C02190000 | 2024-06-14 11:24AM EDT | 2024-06-25 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 20.36% |
| RUTW240628C02190000 | 2024-06-17 11:50AM EDT | 2024-06-28 | 0.22 | 0.30 | 0.45 | -0.17 | -43.59% | 1 | 176 | 20.31% |
| RUTW240703C02190000 | 2024-06-14 11:47AM EDT | 2024-07-03 | 0.82 | 0.60 | 0.75 | 0.00 | - | 3 | 10 | 18.43% |
| RUTW240705C02190000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 0.88 | 0.90 | 1.05 | 0.00 | - | 26 | 649 | 18.43% |
| RUTW240712C02190000 | 2024-06-17 1:01PM EDT | 2024-07-12 | 1.92 | 2.55 | 2.85 | -0.18 | -8.57% | 16 | 9 | 19.12% |
| RUT240719C02190000 | 2024-06-17 1:55PM EDT | 2024-07-19 | 3.47 | 3.80 | 4.10 | +0.07 | +2.06% | 31 | 117 | 18.45% |
| RUTW240726C02190000 | 2024-06-17 2:02PM EDT | 2024-07-26 | 5.28 | 5.10 | 5.40 | +5.27 | +100.19% | 1 | 1 | 17.96% |
| RUTW240731C02190000 | 2024-06-17 1:47PM EDT | 2024-07-31 | 6.35 | 7.20 | 7.60 | +0.35 | +5.83% | 5 | 143 | 18.59% |
| RUT240816C02190000 | 2024-06-13 1:30PM EDT | 2024-08-16 | 14.38 | 12.60 | 13.00 | 0.00 | - | 10 | 256 | 18.87% |
| RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2024-08-30 | 44.00 | 24.00 | 25.70 | 0.00 | - | 7 | 7 | 22.01% |
| RUT240920C02190000 | 2024-06-13 10:17AM EDT | 2024-09-20 | 27.85 | 24.80 | 25.30 | 0.00 | - | 1 | 126 | 19.32% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2024-12-31 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 31.63% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 121.20 | 88.40 | 93.10 | 0.00 | - | - | 5 | 22.23% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02190000 | 2024-06-14 9:51AM EDT | 2024-06-21 | 174.93 | 160.20 | 162.70 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240705P02190000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 172.81 | 157.10 | 160.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 115.45 | 156.10 | 158.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 170.45 | 157.30 | 159.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240830P02190000 | 2024-05-31 10:08AM EDT | 2024-08-30 | 129.60 | 157.80 | 160.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240920P02190000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 132.79 | 161.10 | 162.90 | 0.00 | - | 2 | 53 | 0.00% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2024-10-31 | 139.49 | 165.10 | 168.00 | 0.00 | - | 2 | 1 | 7.86% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2025-03-21 | 159.80 | 182.40 | 184.60 | 0.00 | - | 27 | 36 | 10.10% |
© 2024 Yahoo. All rights reserved.