Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2020.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02020000 | 2024-06-05 1:02PM EDT | 2024-06-06 | 39.16 | 24.00 | 34.00 | 0.00 | - | 1 | 2 | 34.99% |
| RUTW240607C02020000 | 2024-06-06 3:47PM EDT | 2024-06-07 | 31.53 | 30.40 | 35.00 | +3.85 | +13.91% | 5 | 161 | 26.96% |
| RUTW240610C02020000 | 2024-05-31 2:43PM EDT | 2024-06-10 | 43.47 | 33.80 | 35.60 | -3.89 | -8.21% | 1 | 12 | 17.86% |
| RUTW240614C02020000 | 2024-06-04 3:54PM EDT | 2024-06-14 | 41.50 | 46.60 | 47.90 | 0.00 | - | 1 | 30 | 24.30% |
| RUTW240617C02020000 | 2024-06-05 9:32AM EDT | 2024-06-17 | 46.79 | 47.80 | 49.20 | 0.00 | - | 1 | 11 | 21.99% |
| RUTW240618C02020000 | 2024-06-04 3:50PM EDT | 2024-06-18 | 43.76 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02020000 | 2024-06-06 3:35PM EDT | 2024-06-21 | 51.40 | 51.30 | 52.50 | -11.10 | -17.76% | 13 | 1,162 | 21.11% |
| RUTW240626C02020000 | 2024-06-04 1:19PM EDT | 2024-06-26 | 48.76 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02020000 | 2024-06-06 3:35PM EDT | 2024-06-28 | 57.63 | 57.40 | 58.80 | -5.83 | -9.19% | 2 | 115 | 20.84% |
| RUTW240705C02020000 | 2024-06-03 2:42PM EDT | 2024-07-05 | 71.40 | 62.30 | 63.70 | 0.00 | - | 5 | 16 | 20.43% |
| RUT240719C02020000 | 2024-06-06 2:11PM EDT | 2024-07-19 | 71.35 | 72.70 | 74.00 | +6.19 | +9.50% | 3 | 48 | 20.61% |
| RUTW240731C02020000 | 2024-06-05 2:48PM EDT | 2024-07-31 | 90.36 | 80.50 | 82.20 | 0.00 | - | 1 | 7 | 20.90% |
| RUT240816C02020000 | 2024-06-05 2:06PM EDT | 2024-08-16 | 99.84 | 89.90 | 91.30 | 0.00 | - | 1 | 3 | 20.99% |
| RUT240920C02020000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 124.05 | 108.90 | 110.30 | 0.00 | - | 12 | 20 | 21.59% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 144.39 | 128.40 | 131.00 | 0.00 | - | 12 | 6 | 22.39% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 30.34% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02020000 | 2024-06-06 1:30PM EDT | 2024-06-06 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 46 | 93 | 12.11% |
| RUTW240607P02020000 | 2024-06-06 4:09PM EDT | 2024-06-07 | 2.62 | 2.55 | 2.95 | +0.24 | +10.08% | 179 | 154 | 20.87% |
| RUTW240610P02020000 | 2024-06-06 3:56PM EDT | 2024-06-10 | 4.32 | 4.30 | 4.70 | +0.04 | +0.93% | 2 | 63 | 15.85% |
| RUTW240611P02020000 | 2024-06-04 2:04PM EDT | 2024-06-11 | 13.79 | 5.50 | 6.00 | 0.00 | - | 5 | 5 | 16.11% |
| RUTW240612P02020000 | 2024-06-06 1:38PM EDT | 2024-06-12 | 14.37 | 13.60 | 14.30 | +2.86 | +24.85% | 5 | 9 | 23.54% |
| RUTW240613P02020000 | 2024-06-06 2:30PM EDT | 2024-06-13 | 16.55 | 15.00 | 15.50 | -6.93 | -29.51% | 1 | 28 | 23.11% |
| RUTW240614P02020000 | 2024-06-06 3:50PM EDT | 2024-06-14 | 16.00 | 15.80 | 16.40 | +1.97 | +14.04% | 2 | 106 | 22.56% |
| RUTW240617P02020000 | 2024-06-06 1:50PM EDT | 2024-06-17 | 16.10 | 16.90 | 17.40 | -9.63 | -37.43% | 1 | 11 | 20.28% |
| RUTW240618P02020000 | 2024-06-05 3:56PM EDT | 2024-06-18 | 14.58 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621P02020000 | 2024-06-06 4:09PM EDT | 2024-06-21 | 18.89 | 18.70 | 19.10 | +2.89 | +18.06% | 89 | 2,599 | 18.64% |
| RUTW240626P02020000 | 2024-06-05 12:29PM EDT | 2024-06-26 | 20.70 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P02020000 | 2024-06-06 11:08AM EDT | 2024-06-28 | 23.24 | 23.60 | 24.20 | +1.88 | +8.80% | 4 | 361 | 18.20% |
| RUTW240705P02020000 | 2024-06-05 12:40PM EDT | 2024-07-05 | 24.44 | 26.70 | 27.30 | 0.00 | - | 6 | 96 | 17.33% |
| RUTW240712P02020000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 32.52 | 30.80 | 31.50 | 0.00 | - | 1 | 1 | 17.30% |
| RUT240719P02020000 | 2024-06-06 3:54PM EDT | 2024-07-19 | 33.10 | 33.20 | 33.80 | +2.36 | +7.68% | 11 | 836 | 16.70% |
| RUTW240731P02020000 | 2024-06-06 12:45PM EDT | 2024-07-31 | 39.53 | 38.00 | 39.10 | +4.27 | +12.11% | 1 | 215 | 16.52% |
| RUT240816P02020000 | 2024-06-06 3:47PM EDT | 2024-08-16 | 44.32 | 43.60 | 44.40 | +3.52 | +8.63% | 207 | 54 | 16.08% |
| RUTW240830P02020000 | 2024-05-28 9:55AM EDT | 2024-08-30 | 41.16 | 47.80 | 48.80 | 0.00 | - | 1 | 6 | 15.85% |
| RUT240920P02020000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 48.70 | 54.20 | 55.10 | 0.00 | - | 4 | 126 | 15.67% |
| RUTW240930P02020000 | 2024-05-31 9:35AM EDT | 2024-09-30 | 53.80 | 57.10 | 58.20 | 0.00 | - | 5 | 10 | 15.67% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 14.76% |
© 2024 Yahoo. All rights reserved.