Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:2350.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02350000 | 2024-06-07 2:15PM EDT | 2024-06-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 29 | 29 | 91.02% |
| RUT240621C02350000 | 2024-06-17 11:39AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 5,738 | 43.16% |
| RUTW240628C02350000 | 2024-06-17 11:44AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 1 | 131 | 29.74% |
| RUTW240705C02350000 | 2024-06-13 9:37AM EDT | 2024-07-05 | 0.27 | 0.05 | 0.15 | 0.00 | - | 3 | 16 | 24.61% |
| RUTW240712C02350000 | 2024-06-12 3:28PM EDT | 2024-07-12 | 0.61 | 0.15 | 0.30 | 0.00 | - | 5 | 10 | 22.72% |
| RUT240719C02350000 | 2024-06-14 1:04PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.45 | -0.14 | -28.00% | 2 | 2,185 | 21.18% |
| RUTW240731C02350000 | 2024-06-17 2:07PM EDT | 2024-07-31 | 0.93 | 0.85 | 1.05 | -1.54 | -62.35% | 20 | 21 | 20.37% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2024-08-02 | 1.15 | 1.00 | 1.25 | 0.00 | - | 12 | 16 | 20.47% |
| RUT240816C02350000 | 2024-06-14 10:44AM EDT | 2024-08-16 | 2.01 | 1.95 | 2.15 | 0.00 | - | 5 | 86 | 19.63% |
| RUTW240830C02350000 | 2024-06-17 1:38PM EDT | 2024-08-30 | 3.30 | 3.20 | 3.50 | -0.93 | -21.99% | 58 | 20 | 19.36% |
| RUT240920C02350000 | 2024-06-17 2:05PM EDT | 2024-09-20 | 5.64 | 5.50 | 6.00 | +0.78 | +16.05% | 200 | 2,243 | 19.14% |
| RUTW240930C02350000 | 2024-05-14 10:24AM EDT | 2024-09-30 | 22.27 | 7.60 | 8.00 | 0.00 | - | 200 | 126 | 19.47% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2024-10-31 | 13.67 | 11.30 | 12.70 | 0.00 | - | 2 | 46 | 19.29% |
| RUT241220C02350000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 19.80 | 23.20 | 24.00 | -0.34 | -1.69% | 1 | 830 | 20.01% |
| RUTW241231C02350000 | 2024-06-14 10:03AM EDT | 2024-12-31 | 22.29 | 24.60 | 25.90 | 0.00 | - | 200 | 219 | 19.95% |
| RUT250321C02350000 | 2024-05-31 10:16AM EDT | 2025-03-21 | 56.04 | 43.00 | 44.40 | 0.00 | - | 495 | 496 | 20.55% |
| RUT250620C02350000 | 2024-06-11 2:16PM EDT | 2025-06-20 | 67.00 | 62.20 | 67.60 | 0.00 | - | 5 | 25 | 21.39% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 130.90 | 137.50 | 0.00 | - | 110 | 286 | 25.29% |
| RUT261218C02350000 | 2024-05-20 4:09PM EDT | 2026-12-18 | 242.00 | 181.00 | 196.90 | 0.00 | - | 15 | 56 | 24.42% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02350000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 243.71 | 319.30 | 322.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240816P02350000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 238.84 | 327.00 | 331.20 | 0.00 | - | 3 | 3 | 23.65% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 0.00% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 252.80 | 255.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02350000 | 2024-06-14 1:56PM EDT | 2024-12-31 | 316.57 | 292.10 | 295.70 | 0.00 | - | 7 | 6 | 0.00% |
| RUT250620P02350000 | 2024-06-14 4:08PM EDT | 2025-06-20 | 307.83 | 284.00 | 300.70 | 0.00 | - | 4 | 6 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 13.58% |
© 2024 Yahoo. All rights reserved.