Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:1980.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01980000 | 2024-06-04 3:02PM EDT | 2024-06-06 | 55.03 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607C01980000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 81.53 | 69.00 | 71.80 | 0.00 | - | 14 | 17 | 31.91% |
| RUTW240610C01980000 | 2024-06-04 3:55PM EDT | 2024-06-10 | 58.75 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614C01980000 | 2024-05-31 10:23AM EDT | 2024-06-14 | 93.64 | 76.30 | 79.70 | 0.00 | - | 1 | 8 | 26.45% |
| RUT240621C01980000 | 2024-05-23 1:57PM EDT | 2024-06-21 | 90.28 | 81.80 | 83.50 | 0.00 | - | 264 | 1,750 | 22.90% |
| RUTW240628C01980000 | 2024-05-31 11:51AM EDT | 2024-06-28 | 96.40 | 87.00 | 88.60 | 0.00 | - | 1 | 167 | 22.27% |
| RUT240719C01980000 | 2024-06-05 12:33PM EDT | 2024-07-19 | 108.93 | 101.00 | 102.50 | 0.00 | - | 1 | 6 | 21.85% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 128.40 | 131.00 | 0.00 | - | 1 | 1 | 29.09% |
| RUT240816C01980000 | 2024-06-04 10:40AM EDT | 2024-08-16 | 114.48 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 35.03% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P01980000 | 2024-06-05 4:07PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 240 | 26.37% |
| RUTW240607P01980000 | 2024-06-06 3:15PM EDT | 2024-06-07 | 0.23 | 0.15 | 0.20 | -0.22 | -48.89% | 176 | 209 | 22.19% |
| RUTW240610P01980000 | 2024-06-06 3:07PM EDT | 2024-06-10 | 0.65 | 0.45 | 0.60 | -0.13 | -16.67% | 6 | 52 | 16.79% |
| RUTW240611P01980000 | 2024-06-06 11:25AM EDT | 2024-06-11 | 1.11 | 0.80 | 0.95 | -0.31 | -21.83% | 10 | 10 | 16.76% |
| RUTW240612P01980000 | 2024-06-06 12:50PM EDT | 2024-06-12 | 5.29 | 4.70 | 5.00 | +0.94 | +21.61% | 17 | 16 | 23.90% |
| RUTW240613P01980000 | 2024-06-05 11:39AM EDT | 2024-06-13 | 5.88 | 5.50 | 5.90 | 0.00 | - | 1 | 4 | 23.63% |
| RUTW240614P01980000 | 2024-06-06 1:01PM EDT | 2024-06-14 | 7.15 | 6.40 | 6.60 | +1.49 | +26.33% | 5 | 78 | 23.18% |
| RUTW240617P01980000 | 2024-06-06 12:24PM EDT | 2024-06-17 | 7.86 | 7.20 | 7.50 | +1.59 | +25.36% | 1 | 10 | 21.03% |
| RUTW240618P01980000 | 2024-06-05 11:15AM EDT | 2024-06-18 | 8.42 | 7.70 | 8.00 | 0.00 | - | 6 | 3 | 20.70% |
| RUT240621P01980000 | 2024-06-06 2:53PM EDT | 2024-06-21 | 8.73 | 8.80 | 9.00 | +0.89 | +11.35% | 9 | 8,553 | 19.53% |
| RUTW240628P01980000 | 2024-06-06 3:16PM EDT | 2024-06-28 | 12.91 | 13.00 | 13.40 | +0.89 | +7.40% | 646 | 373 | 19.26% |
| RUTW240705P01980000 | 2024-06-06 11:29AM EDT | 2024-07-05 | 14.80 | 15.60 | 15.90 | -2.51 | -14.50% | 2 | 27 | 18.24% |
| RUTW240712P01980000 | 2024-06-05 3:47PM EDT | 2024-07-12 | 17.61 | 19.30 | 19.70 | 0.00 | - | 14 | 20 | 18.24% |
| RUT240719P01980000 | 2024-06-06 11:23AM EDT | 2024-07-19 | 21.52 | 21.50 | 21.90 | +2.44 | +12.79% | 76 | 421 | 17.67% |
| RUTW240731P01980000 | 2024-06-06 2:39PM EDT | 2024-07-31 | 26.33 | 26.10 | 26.90 | +2.58 | +10.86% | 24 | 46 | 17.50% |
| RUT240816P01980000 | 2024-06-06 1:30PM EDT | 2024-08-16 | 31.09 | 31.40 | 31.90 | +2.08 | +7.17% | 82 | 159 | 17.01% |
| RUT240920P01980000 | 2024-05-24 10:01AM EDT | 2024-09-20 | 40.73 | 41.70 | 42.30 | 0.00 | - | 1 | 318 | 16.57% |
| RUTW240930P01980000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 45.35 | 44.60 | 45.30 | 0.00 | - | 1 | 7 | 16.56% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 47.50 | 51.80 | 53.20 | 0.00 | - | 102 | 102 | 16.37% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 68.00 | 69.20 | 0.00 | - | 1 | 4 | 16.54% |
© 2024 Yahoo. All rights reserved.