Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:2250.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02250000 | 2024-06-12 1:08PM EDT | 2024-06-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 45 | 72.27% |
| RUTW240618C02250000 | 2024-06-13 9:31AM EDT | 2024-06-18 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 51.17% |
| RUT240621C02250000 | 2024-06-14 10:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 3,033 | 34.38% |
| RUTW240624C02250000 | 2024-06-12 10:01AM EDT | 2024-06-24 | 0.58 | 0.00 | 0.05 | 0.00 | - | - | 11 | 27.15% |
| RUTW240628C02250000 | 2024-06-14 3:03PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.20 | -0.09 | -45.00% | 1 | 444 | 25.59% |
| RUTW240705C02250000 | 2024-06-17 10:15AM EDT | 2024-07-05 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 2 | 280 | 21.34% |
| RUTW240712C02250000 | 2024-06-17 10:14AM EDT | 2024-07-12 | 0.62 | 0.55 | 0.70 | -0.19 | -23.46% | 3 | 123 | 20.42% |
| RUT240719C02250000 | 2024-06-17 11:37AM EDT | 2024-07-19 | 1.00 | 0.95 | 1.15 | -0.30 | -23.08% | 18 | 476 | 19.56% |
| RUTW240726C02250000 | 2024-06-14 10:51AM EDT | 2024-07-26 | 2.27 | 1.60 | 1.85 | 0.00 | - | 1 | 4 | 19.25% |
| RUTW240731C02250000 | 2024-06-14 12:39PM EDT | 2024-07-31 | 2.76 | 2.15 | 2.40 | 0.00 | - | 14 | 77 | 19.04% |
| RUTW240802C02250000 | 2024-06-14 9:41AM EDT | 2024-08-02 | 3.82 | 2.60 | 2.85 | 0.00 | - | 2 | 8 | 19.26% |
| RUT240816C02250000 | 2024-06-17 11:07AM EDT | 2024-08-16 | 4.25 | 4.60 | 4.80 | -0.59 | -12.19% | 7 | 50 | 18.88% |
| RUTW240830C02250000 | 2024-06-17 11:48AM EDT | 2024-08-30 | 6.61 | 6.70 | 7.30 | -4.45 | -40.24% | 1 | 80 | 18.83% |
| RUT240920C02250000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 11.75 | 11.30 | 11.80 | 0.00 | - | 21 | 1,087 | 18.96% |
| RUTW240930C02250000 | 2024-06-14 2:30PM EDT | 2024-09-30 | 13.88 | 13.30 | 13.90 | 0.00 | - | 1 | 17 | 18.95% |
| RUTW241031C02250000 | 2024-06-14 9:44AM EDT | 2024-10-31 | 23.34 | 20.60 | 21.80 | 0.00 | - | 6 | 112 | 19.32% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 37.00 | 26.00 | 35.90 | 0.00 | - | - | 15 | 21.22% |
| RUT241220C02250000 | 2024-06-14 12:38PM EDT | 2024-12-20 | 36.31 | 36.70 | 37.60 | 0.00 | - | 368 | 1,543 | 20.38% |
| RUTW241231C02250000 | 2024-06-14 12:38PM EDT | 2024-12-31 | 38.96 | 38.60 | 40.10 | 0.00 | - | 368 | 377 | 20.35% |
| RUT250321C02250000 | 2024-06-17 10:22AM EDT | 2025-03-21 | 58.85 | 60.70 | 62.00 | -1.45 | -2.40% | 1 | 1,304 | 20.97% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 118.20 | 83.40 | 89.10 | 0.00 | - | 1 | 33 | 21.97% |
| RUT251219C02250000 | 2024-06-14 2:24PM EDT | 2025-12-19 | 135.16 | 134.30 | 138.80 | 0.00 | - | 1 | 634 | 23.33% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2026-12-18 | 254.86 | 207.00 | 230.90 | 0.00 | - | 250 | 259 | 25.48% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 241.70 | 244.00 | 0.00 | - | 1 | 33 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 0.00% |
| RUT240719P02250000 | 2024-06-12 10:02AM EDT | 2024-07-19 | 165.01 | 235.00 | 237.80 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240731P02250000 | 2024-06-12 1:15PM EDT | 2024-07-31 | 166.47 | 231.90 | 236.10 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240920P02250000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 190.59 | 228.10 | 230.90 | 0.00 | - | 2 | 51 | 0.00% |
| RUTW240930P02250000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 169.71 | 227.80 | 232.30 | 0.00 | - | - | 2 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 226.80 | 229.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 193.61 | 230.50 | 233.70 | 0.00 | - | 3 | 107 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 229.90 | 232.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 235.20 | 237.80 | 0.00 | - | 900 | 901 | 0.00% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 211.80 | 219.00 | 0.00 | - | 500 | 551 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 0.00% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 10.86% |
© 2024 Yahoo. All rights reserved.