Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:1890.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 186.10 | 188.40 | 0.00 | - | 2 | 1 | 53.08% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 185.00 | 187.80 | 0.00 | - | 11 | 9 | 44.63% |
| RUTW240705C01890000 | 2024-05-23 11:37AM EDT | 2024-07-05 | 192.86 | 163.70 | 167.10 | 0.00 | - | - | 4 | 25.57% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 203.00 | 205.60 | 0.00 | - | 2 | 1 | 35.71% |
| RUTW240830C01890000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 251.30 | 191.00 | 194.70 | 0.00 | - | - | 1 | 25.36% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 39.67% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 36.62% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01890000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 68 | 1,077 | 39.06% |
| RUTW240610P01890000 | 2024-06-05 9:33AM EDT | 2024-06-10 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 27.83% |
| RUTW240613P01890000 | 2024-05-29 4:10PM EDT | 2024-06-13 | 3.20 | 0.70 | 0.90 | 0.00 | - | - | 10 | 28.30% |
| RUTW240614P01890000 | 2024-06-06 9:44AM EDT | 2024-06-14 | 1.00 | 0.95 | 1.15 | +0.06 | +6.38% | 2 | 638 | 27.83% |
| RUTW240618P01890000 | 2024-06-04 2:25PM EDT | 2024-06-18 | 2.36 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621P01890000 | 2024-06-06 2:04PM EDT | 2024-06-21 | 1.75 | 1.85 | 1.95 | -0.05 | -2.78% | 3 | 1,139 | 23.07% |
| RUTW240626P01890000 | 2024-06-05 2:46PM EDT | 2024-06-26 | 2.58 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P01890000 | 2024-06-06 9:34AM EDT | 2024-06-28 | 3.37 | 3.50 | 3.80 | +0.22 | +6.98% | 10 | 898 | 22.28% |
| RUTW240705P01890000 | 2024-06-06 9:30AM EDT | 2024-07-05 | 4.47 | 4.70 | 5.00 | +0.22 | +5.18% | 12 | 46 | 20.89% |
| RUTW240712P01890000 | 2024-05-31 4:01PM EDT | 2024-07-12 | 6.81 | 6.70 | 7.00 | 0.00 | - | 8 | 10 | 20.61% |
| RUT240719P01890000 | 2024-06-06 9:51AM EDT | 2024-07-19 | 7.30 | 8.20 | 8.40 | +0.27 | +3.84% | 1 | 91 | 19.93% |
| RUTW240731P01890000 | 2024-05-28 9:50AM EDT | 2024-07-31 | 10.56 | 11.50 | 11.90 | 0.00 | - | 5 | 11 | 19.73% |
| RUT240816P01890000 | 2024-06-06 12:00PM EDT | 2024-08-16 | 14.05 | 15.30 | 15.60 | +2.00 | +16.60% | 1 | 28 | 19.13% |
| RUTW240830P01890000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 18.00 | 18.60 | 19.20 | 0.00 | - | 2 | 70 | 18.93% |
| RUT240920P01890000 | 2024-05-31 11:50AM EDT | 2024-09-20 | 25.00 | 23.50 | 23.90 | 0.00 | - | 1 | 581 | 18.53% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 30.93% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 2024-10-31 | 26.80 | 32.00 | 33.30 | 0.00 | - | - | 1 | 18.24% |
© 2024 Yahoo. All rights reserved.