Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2000.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02000000 | 2024-06-06 3:01PM EDT | 2024-06-07 | 52.07 | 48.20 | 53.20 | -7.48 | -12.56% | 1 | 68 | 45.23% |
| RUTW240611C02000000 | 2024-06-04 1:57PM EDT | 2024-06-11 | 44.18 | 57.00 | 65.20 | 0.00 | - | - | - | 37.10% |
| RUTW240612C02000000 | 2024-06-03 1:11PM EDT | 2024-06-12 | 61.53 | 58.10 | 60.00 | 0.00 | - | 3 | 3 | 27.78% |
| RUTW240613C02000000 | 2024-05-30 11:37AM EDT | 2024-06-13 | 74.87 | 59.50 | 61.30 | 0.00 | - | 10 | 10 | 27.17% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 72.00 | 75.30 | 0.00 | - | - | 5 | 38.85% |
| RUT240621C02000000 | 2024-06-06 2:40PM EDT | 2024-06-21 | 66.28 | 65.30 | 66.90 | -5.42 | -7.56% | 2 | 6,373 | 22.63% |
| RUTW240626C02000000 | 2024-06-04 1:19PM EDT | 2024-06-26 | 61.53 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02000000 | 2024-06-06 3:23PM EDT | 2024-06-28 | 73.00 | 71.10 | 72.80 | -1.30 | -1.75% | 1 | 220 | 22.04% |
| RUTW240705C02000000 | 2024-06-03 2:10PM EDT | 2024-07-05 | 84.35 | 75.80 | 77.50 | 0.00 | - | 15 | 17 | 21.46% |
| RUT240719C02000000 | 2024-06-06 3:14PM EDT | 2024-07-19 | 87.62 | 86.00 | 87.60 | -7.82 | -8.19% | 2 | 31 | 21.52% |
| RUTW240731C02000000 | 2024-06-03 10:35AM EDT | 2024-07-31 | 107.80 | 93.80 | 95.60 | 0.00 | - | 1 | 11 | 21.70% |
| RUT240816C02000000 | 2024-06-05 12:41PM EDT | 2024-08-16 | 112.74 | 102.90 | 104.60 | 0.00 | - | 3 | 3 | 21.72% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 22.05% |
| RUT240920C02000000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 129.40 | 121.70 | 123.40 | 0.00 | - | 3 | 1,159 | 22.22% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 124.20 | 125.30 | 0.00 | - | 1 | 100 | 21.66% |
| RUT241220C02000000 | 2024-06-05 12:49PM EDT | 2024-12-20 | 176.00 | 166.50 | 168.50 | 0.00 | - | 10 | 4,617 | 24.02% |
| RUTW241231C02000000 | 2024-06-03 10:21AM EDT | 2024-12-31 | 188.80 | 169.40 | 172.40 | 0.00 | - | 10 | 63 | 24.03% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2025-03-21 | 211.24 | 199.60 | 204.30 | 0.00 | - | 200 | 1,356 | 24.92% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 232.60 | 228.90 | 236.50 | 0.00 | - | 1 | 740 | 25.68% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2025-12-19 | 322.00 | 281.70 | 292.20 | 0.00 | - | 1 | 6,036 | 26.75% |
| RUT261218C02000000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 381.95 | 363.00 | 387.00 | 0.00 | - | 25 | 1,956 | 28.36% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02000000 | 2024-06-06 4:12PM EDT | 2024-06-07 | 0.56 | 0.55 | 0.75 | -0.31 | -35.63% | 580 | 6,391 | 29.42% |
| RUTW240610P02000000 | 2024-06-06 3:56PM EDT | 2024-06-10 | 1.43 | 1.50 | 1.80 | -0.46 | -24.34% | 9 | 54 | 18.13% |
| RUTW240611P02000000 | 2024-06-06 1:24PM EDT | 2024-06-11 | 2.65 | 2.35 | 2.60 | -3.69 | -58.20% | 2 | 14 | 18.00% |
| RUTW240612P02000000 | 2024-06-05 11:28AM EDT | 2024-06-12 | 8.35 | 8.20 | 8.70 | 0.00 | - | 5 | 8 | 25.46% |
| RUTW240613P02000000 | 2024-06-06 10:28AM EDT | 2024-06-13 | 9.50 | 9.40 | 9.90 | +0.15 | +1.60% | 6 | 6 | 24.97% |
| RUTW240614P02000000 | 2024-06-06 3:46PM EDT | 2024-06-14 | 10.73 | 10.20 | 10.70 | +1.51 | +16.38% | 20 | 138 | 24.21% |
| RUTW240617P02000000 | 2024-06-06 1:38PM EDT | 2024-06-17 | 10.71 | 11.20 | 11.60 | -1.00 | -8.54% | 3 | 1 | 21.45% |
| RUTW240618P02000000 | 2024-06-04 4:01PM EDT | 2024-06-18 | 18.78 | 11.90 | 12.30 | 0.00 | - | 5 | 6 | 21.13% |
| RUT240621P02000000 | 2024-06-06 3:49PM EDT | 2024-06-21 | 13.28 | 13.00 | 13.30 | +2.51 | +23.31% | 687 | 10,179 | 19.64% |
| RUTW240628P02000000 | 2024-06-06 3:44PM EDT | 2024-06-28 | 18.16 | 17.60 | 18.10 | +2.23 | +14.00% | 21 | 162 | 19.06% |
| RUTW240705P02000000 | 2024-06-06 11:29AM EDT | 2024-07-05 | 21.24 | 20.50 | 21.10 | +2.44 | +12.98% | 3 | 58 | 18.09% |
| RUTW240712P02000000 | 2024-06-04 3:17PM EDT | 2024-07-12 | 30.95 | 24.40 | 25.10 | 0.00 | - | 40 | 41 | 17.99% |
| RUT240719P02000000 | 2024-06-06 2:40PM EDT | 2024-07-19 | 27.25 | 26.80 | 27.40 | +3.54 | +14.93% | 20 | 441 | 17.37% |
| RUTW240731P02000000 | 2024-06-06 3:22PM EDT | 2024-07-31 | 31.92 | 31.60 | 32.60 | +2.33 | +7.87% | 4 | 731 | 17.15% |
| RUT240816P02000000 | 2024-06-06 4:07PM EDT | 2024-08-16 | 37.53 | 37.10 | 37.80 | +1.39 | +3.85% | 31 | 484 | 16.65% |
| RUTW240830P02000000 | 2024-06-06 12:30PM EDT | 2024-08-30 | 42.01 | 41.20 | 42.20 | -2.44 | -5.49% | 17 | 107 | 16.40% |
| RUT240920P02000000 | 2024-06-06 12:16PM EDT | 2024-09-20 | 47.91 | 47.60 | 48.40 | +1.25 | +2.68% | 400 | 2,157 | 16.18% |
| RUTW240930P02000000 | 2024-06-04 9:52AM EDT | 2024-09-30 | 53.30 | 50.40 | 51.50 | 0.00 | - | 1 | 46 | 16.17% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2024-10-31 | 56.64 | 57.90 | 59.60 | 0.00 | - | 2 | 4 | 16.00% |
| RUT241220P02000000 | 2024-06-05 1:12PM EDT | 2024-12-20 | 70.74 | 72.60 | 73.80 | 0.00 | - | 3 | 6,357 | 16.28% |
| RUTW241231P02000000 | 2024-06-03 10:21AM EDT | 2024-12-31 | 68.55 | 73.70 | 76.20 | 0.00 | - | 10 | 28 | 16.25% |
| RUT250321P02000000 | 2024-06-06 12:16PM EDT | 2025-03-21 | 89.31 | 87.50 | 90.40 | +7.31 | +8.91% | 495 | 1,695 | 15.83% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 16.65% |
| RUT250620P02000000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 101.66 | 101.10 | 105.70 | 0.00 | - | 200 | 860 | 15.69% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2025-12-19 | 125.75 | 125.20 | 132.20 | 0.00 | - | 120 | 6,996 | 15.59% |
| RUT261218P02000000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 161.95 | 156.00 | 172.00 | 0.00 | - | 25 | 2,610 | 15.28% |
© 2024 Yahoo. All rights reserved.