Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:2200.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02200000 | 2024-06-05 2:46PM EDT | 2024-06-17 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 2 | 61.72% |
| RUTW240618C02200000 | 2024-06-06 3:11PM EDT | 2024-06-18 | 1.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 46.48% |
| RUT240621C02200000 | 2024-06-14 2:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 6,913 | 29.40% |
| RUTW240624C02200000 | 2024-06-12 2:16PM EDT | 2024-06-24 | 1.50 | 0.00 | 0.10 | 0.00 | - | - | 55 | 24.85% |
| RUTW240625C02200000 | 2024-06-12 9:35AM EDT | 2024-06-25 | 2.26 | 0.00 | 0.10 | 0.00 | - | - | 10 | 23.44% |
| RUTW240626C02200000 | 2024-06-10 9:46AM EDT | 2024-06-26 | 0.70 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 23.24% |
| RUTW240628C02200000 | 2024-06-14 2:45PM EDT | 2024-06-28 | 0.40 | 0.15 | 0.25 | 0.00 | - | 20 | 1,255 | 22.53% |
| RUTW240703C02200000 | 2024-06-17 10:31AM EDT | 2024-07-03 | 0.35 | 0.40 | 0.50 | -0.65 | -65.00% | 10 | 39 | 20.75% |
| RUTW240705C02200000 | 2024-06-13 2:50PM EDT | 2024-07-05 | 1.35 | 0.40 | 0.55 | 0.00 | - | 49 | 154 | 19.89% |
| RUTW240712C02200000 | 2024-06-17 9:58AM EDT | 2024-07-12 | 1.56 | 1.20 | 1.40 | -0.37 | -19.17% | 1 | 157 | 19.72% |
| RUT240719C02200000 | 2024-06-17 11:35AM EDT | 2024-07-19 | 2.20 | 2.05 | 2.20 | -0.42 | -16.03% | 21 | 3,669 | 19.02% |
| RUTW240726C02200000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 3.89 | 3.10 | 3.40 | 0.00 | - | 5 | 21 | 18.89% |
| RUTW240731C02200000 | 2024-06-17 10:05AM EDT | 2024-07-31 | 4.50 | 4.00 | 4.40 | -0.80 | -15.09% | 4 | 340 | 18.88% |
| RUT240816C02200000 | 2024-06-14 10:31AM EDT | 2024-08-16 | 9.25 | 7.50 | 7.90 | 0.00 | - | 8 | 110 | 18.79% |
| RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2024-08-30 | 17.21 | 10.90 | 11.50 | 0.00 | - | 5 | 444 | 18.89% |
| RUT240920C02200000 | 2024-06-14 11:37AM EDT | 2024-09-20 | 19.80 | 16.50 | 17.00 | 0.00 | - | 501 | 6,052 | 18.96% |
| RUTW240930C02200000 | 2024-06-17 9:43AM EDT | 2024-09-30 | 21.00 | 18.80 | 19.60 | -0.29 | -1.36% | 1 | 87 | 18.97% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 35.35 | 27.70 | 29.00 | 0.00 | - | 1 | 12 | 19.39% |
| RUTW241129C02200000 | 2024-06-14 9:44AM EDT | 2024-11-29 | 45.74 | 38.90 | 40.80 | 0.00 | - | 6 | 16 | 20.41% |
| RUT241220C02200000 | 2024-06-13 11:12AM EDT | 2024-12-20 | 48.70 | 45.90 | 46.60 | -9.55 | -16.39% | 1 | 5,268 | 20.46% |
| RUTW241231C02200000 | 2024-06-14 11:40AM EDT | 2024-12-31 | 53.00 | 48.00 | 49.50 | 0.00 | - | 40 | 417 | 20.47% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 98.09 | 72.60 | 73.80 | 0.00 | - | 38 | 163 | 21.23% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2025-03-31 | 89.30 | 74.40 | 77.80 | 0.00 | - | 1 | 12 | 21.47% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2025-06-20 | 134.49 | 99.30 | 102.00 | 0.00 | - | 120 | 522 | 22.20% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 169.22 | 149.30 | 154.00 | 0.00 | - | 60 | 1,850 | 23.65% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 224.00 | 247.90 | 0.00 | - | 230 | 535 | 25.84% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02200000 | 2024-06-13 12:55PM EDT | 2024-06-21 | 164.92 | 201.90 | 204.10 | 0.00 | - | 2 | 3,643 | 37.72% |
| RUTW240624P02200000 | 2024-06-11 12:01PM EDT | 2024-06-24 | 182.96 | 201.50 | 203.70 | 0.00 | - | - | 1 | 23.34% |
| RUTW240628P02200000 | 2024-06-06 9:42AM EDT | 2024-06-28 | 138.13 | 200.20 | 202.70 | 0.00 | - | 3 | 386 | 0.00% |
| RUTW240705P02200000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 182.71 | 198.40 | 200.80 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02200000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 118.46 | 195.60 | 198.00 | 0.00 | - | 2 | 793 | 0.00% |
| RUTW240731P02200000 | 2024-06-13 11:31AM EDT | 2024-07-31 | 163.41 | 194.60 | 197.00 | 0.00 | - | 1 | 40 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 179.35 | 193.60 | 196.50 | 0.00 | - | - | 2 | 0.00% |
| RUT240816P02200000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 126.82 | 193.80 | 196.00 | 0.00 | - | 10 | 16 | 0.00% |
| RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2024-08-30 | 142.08 | 193.10 | 196.00 | 0.00 | - | 3 | 5 | 0.00% |
| RUT240920P02200000 | 2024-06-12 9:43AM EDT | 2024-09-20 | 129.46 | 194.20 | 196.80 | 0.00 | - | 2 | 217 | 0.00% |
| RUTW240930P02200000 | 2024-06-17 11:33AM EDT | 2024-09-30 | 194.40 | 195.20 | 197.40 | +26.59 | +15.85% | 2 | 54 | 0.00% |
| RUTW241031P02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 179.30 | 194.90 | 197.30 | 0.00 | - | 1 | 16 | 0.00% |
| RUT241220P02200000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 198.46 | 201.40 | 203.30 | 0.00 | - | 1 | 1,848 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 206.90 | 208.70 | 0.00 | - | 6 | 72 | 7.90% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 211.80 | 218.30 | 0.00 | - | 10 | 216 | 9.24% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 218.19 | 230.30 | 236.10 | 0.00 | - | 60 | 682 | 10.17% |
© 2024 Yahoo. All rights reserved.