Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:2400.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C02400000 | 2024-06-12 3:33PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 1,828 | 48.63% |
| RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 36.62% |
| RUTW240628C02400000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 33.40% |
| RUTW240705C02400000 | 2024-05-31 3:41PM EDT | 2024-07-05 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 27.64% |
| RUTW240712C02400000 | 2024-06-13 12:25PM EDT | 2024-07-12 | 0.27 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 24.37% |
| RUT240719C02400000 | 2024-06-17 10:40AM EDT | 2024-07-19 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 326 | 23.02% |
| RUTW240731C02400000 | 2024-06-17 9:55AM EDT | 2024-07-31 | 0.50 | 0.50 | 0.70 | -0.21 | -29.58% | 1 | 42 | 21.50% |
| RUT240816C02400000 | 2024-06-17 11:13AM EDT | 2024-08-16 | 1.15 | 1.35 | 1.50 | -0.47 | -29.01% | 50 | 14 | 20.60% |
| RUTW240830C02400000 | 2024-06-14 3:39PM EDT | 2024-08-30 | 2.05 | 2.05 | 2.45 | 0.00 | - | 1 | 10 | 20.14% |
| RUT240920C02400000 | 2024-06-17 11:38AM EDT | 2024-09-20 | 3.00 | 3.80 | 4.10 | -1.21 | -28.74% | 35 | 4,441 | 19.56% |
| RUTW240930C02400000 | 2024-06-14 9:37AM EDT | 2024-09-30 | 4.46 | 4.40 | 5.00 | 0.00 | - | 1 | 33 | 19.37% |
| RUT241220C02400000 | 2024-06-17 9:53AM EDT | 2024-12-20 | 14.80 | 17.00 | 17.60 | -0.15 | -1.00% | 3 | 971 | 19.82% |
| RUTW241231C02400000 | 2024-06-14 10:03AM EDT | 2024-12-31 | 16.74 | 18.40 | 19.60 | 0.00 | - | 100 | 157 | 19.88% |
| RUT250321C02400000 | 2024-06-06 3:35PM EDT | 2025-03-21 | 40.57 | 33.40 | 34.70 | 0.00 | - | 2 | 266 | 20.22% |
| RUT250620C02400000 | 2024-06-07 11:04AM EDT | 2025-06-20 | 58.14 | 52.20 | 54.90 | 0.00 | - | 2 | 240 | 20.94% |
| RUT251219C02400000 | 2024-06-12 11:02AM EDT | 2025-12-19 | 119.00 | 91.10 | 98.70 | 0.00 | - | 1 | 305 | 22.37% |
| RUT261218C02400000 | 2024-05-09 12:44PM EDT | 2026-12-18 | 206.91 | 168.00 | 182.60 | 0.00 | - | 15 | 57 | 24.35% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 366.86 | 370.00 | 372.70 | 0.00 | - | 6 | 2 | 0.00% |
| RUTW240628P02400000 | 2024-05-09 2:29PM EDT | 2024-06-28 | 319.60 | 367.60 | 371.70 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240731P02400000 | 2024-05-07 2:11PM EDT | 2024-07-31 | 310.50 | 333.10 | 336.90 | 0.00 | - | - | 3 | 0.00% |
| RUT240920P02400000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 292.71 | 345.70 | 350.40 | 0.00 | - | 1 | 8 | 0.00% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2024-12-20 | 366.30 | 271.50 | 274.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 329.09 | 288.20 | 292.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2025-06-20 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
© 2024 Yahoo. All rights reserved.