Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:35PM EDT. Market open.
Strike:1900.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 147.90 | 150.40 | 0.00 | - | 1 | 2 | 61.08% |
| RUTW240614C01900000 | 2024-05-30 10:26AM EDT | 2024-06-14 | 161.22 | 149.80 | 152.20 | 0.00 | - | 2 | 13 | 33.55% |
| RUT240621C01900000 | 2024-06-03 2:19PM EDT | 2024-06-21 | 161.48 | 152.70 | 154.90 | 0.00 | - | 50 | 3,659 | 29.11% |
| RUTW240628C01900000 | 2024-05-29 10:07AM EDT | 2024-06-28 | 156.57 | 155.60 | 157.80 | 0.00 | - | 1 | 62 | 27.18% |
| RUTW240705C01900000 | 2024-05-23 9:58AM EDT | 2024-07-05 | 185.25 | 159.00 | 161.10 | 0.00 | - | - | 3 | 26.33% |
| RUTW240712C01900000 | 2024-05-30 10:26AM EDT | 2024-07-12 | 174.23 | 162.70 | 164.60 | 0.00 | - | 2 | 2 | 25.91% |
| RUT240719C01900000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 200.00 | 166.20 | 168.00 | 0.00 | - | 1 | 2 | 25.60% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 185.10 | 188.30 | 0.00 | - | 1 | 4 | 31.24% |
| RUT240816C01900000 | 2024-06-05 10:21AM EDT | 2024-08-16 | 175.63 | 179.30 | 181.80 | 0.00 | - | 1 | 3 | 25.25% |
| RUT240920C01900000 | 2024-05-30 3:24PM EDT | 2024-09-20 | 205.69 | 196.00 | 197.70 | 0.00 | - | 2 | 525 | 25.21% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 35.96% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 235.70 | 237.70 | 0.00 | - | 4 | 1,805 | 26.24% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 238.00 | 240.70 | 0.00 | - | 1 | 1 | 26.08% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 22.30% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 344.50 | 354.20 | 0.00 | - | 125 | 1,568 | 28.12% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P01900000 | 2024-06-04 9:41AM EDT | 2024-06-06 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607P01900000 | 2024-06-06 9:55AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 9,857 | 39.94% |
| RUTW240610P01900000 | 2024-06-03 10:04AM EDT | 2024-06-10 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 26.44% |
| RUTW240611P01900000 | 2024-06-04 11:00AM EDT | 2024-06-11 | 0.50 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240612P01900000 | 2024-06-03 11:41AM EDT | 2024-06-12 | 1.11 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 27.65% |
| RUTW240614P01900000 | 2024-06-06 2:10PM EDT | 2024-06-14 | 1.28 | 1.05 | 1.25 | +0.18 | +16.36% | 4 | 518 | 26.94% |
| RUTW240617P01900000 | 2024-06-04 10:58AM EDT | 2024-06-17 | 2.68 | 1.35 | 1.55 | 0.00 | - | 15 | 59 | 24.29% |
| RUTW240618P01900000 | 2024-06-04 3:53PM EDT | 2024-06-18 | 2.97 | 1.55 | 1.80 | 0.00 | - | - | - | 24.03% |
| RUT240621P01900000 | 2024-06-06 11:44AM EDT | 2024-06-21 | 1.92 | 2.05 | 2.20 | +0.10 | +5.49% | 11 | 9,278 | 22.57% |
| RUTW240626P01900000 | 2024-06-04 3:02PM EDT | 2024-06-26 | 5.04 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P01900000 | 2024-06-06 12:02PM EDT | 2024-06-28 | 3.70 | 3.80 | 4.10 | +0.14 | +3.93% | 114 | 1,756 | 21.71% |
| RUTW240705P01900000 | 2024-06-06 12:46PM EDT | 2024-07-05 | 5.51 | 5.10 | 5.50 | -0.11 | -1.96% | 44 | 41 | 20.51% |
| RUTW240712P01900000 | 2024-06-06 12:35PM EDT | 2024-07-12 | 7.60 | 7.40 | 7.60 | +0.71 | +10.30% | 1 | 11 | 20.24% |
| RUT240719P01900000 | 2024-06-06 2:22PM EDT | 2024-07-19 | 9.05 | 8.80 | 9.10 | +1.22 | +15.58% | 31 | 1,711 | 19.61% |
| RUTW240731P01900000 | 2024-06-04 3:03PM EDT | 2024-07-31 | 15.36 | 12.20 | 12.60 | 0.00 | - | 2 | 648 | 19.35% |
| RUT240816P01900000 | 2024-06-06 12:00PM EDT | 2024-08-16 | 15.30 | 16.00 | 16.50 | +0.48 | +3.24% | 1 | 99 | 18.81% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 19.50 | 20.00 | 0.00 | - | 1 | 33 | 18.55% |
| RUT240920P01900000 | 2024-06-06 12:43PM EDT | 2024-09-20 | 25.30 | 24.70 | 25.10 | +1.42 | +5.95% | 10 | 3,910 | 18.28% |
| RUTW240930P01900000 | 2024-06-03 10:19AM EDT | 2024-09-30 | 24.07 | 27.00 | 27.50 | 0.00 | - | 1 | 45 | 18.19% |
| RUTW241031P01900000 | 2024-05-28 10:57AM EDT | 2024-10-31 | 31.00 | 33.20 | 34.50 | 0.00 | - | 2 | 4 | 17.96% |
| RUT241220P01900000 | 2024-06-04 10:00AM EDT | 2024-12-20 | 48.34 | 46.00 | 46.80 | 0.00 | - | 50 | 3,878 | 18.09% |
| RUTW241231P01900000 | 2024-06-06 10:14AM EDT | 2024-12-31 | 46.50 | 47.40 | 48.60 | -1.50 | -3.12% | 100 | 596 | 17.96% |
| RUT250321P01900000 | 2024-06-05 12:07PM EDT | 2025-03-21 | 59.92 | 60.40 | 62.00 | 0.00 | - | 350 | 1,299 | 17.47% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 61.70 | 64.60 | 0.00 | - | 1 | 1 | 17.59% |
| RUT250620P01900000 | 2024-06-04 10:25AM EDT | 2025-06-20 | 76.70 | 73.90 | 76.30 | 0.00 | - | 44 | 1,427 | 17.22% |
| RUT251219P01900000 | 2024-05-31 1:05PM EDT | 2025-12-19 | 98.96 | 97.70 | 101.10 | 0.00 | - | 165 | 3,213 | 16.92% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 16.06% |
© 2024 Yahoo. All rights reserved.