Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02040000 | 2024-06-06 3:22PM EDT | 2024-06-06 | 10.09 | 8.90 | 14.00 | -14.58 | -59.10% | 11 | 25 | 19.80% |
| RUTW240607C02040000 | 2024-06-06 4:01PM EDT | 2024-06-07 | 17.41 | 17.70 | 18.80 | -12.79 | -42.35% | 32 | 37 | 22.46% |
| RUTW240610C02040000 | 2024-06-05 11:24AM EDT | 2024-06-10 | 28.51 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240611C02040000 | 2024-06-05 10:11AM EDT | 2024-06-11 | 18.80 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240613C02040000 | 2024-06-05 3:32PM EDT | 2024-06-13 | 40.50 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614C02040000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 54.74 | 34.50 | 35.70 | 0.00 | - | 5 | 32 | 24.01% |
| RUT240621C02040000 | 2024-06-06 3:48PM EDT | 2024-06-21 | 39.13 | 39.10 | 40.00 | -10.80 | -21.63% | 32 | 1,356 | 20.54% |
| RUTW240628C02040000 | 2024-06-05 1:21PM EDT | 2024-06-28 | 53.03 | 45.10 | 46.50 | 0.00 | - | 4 | 187 | 20.32% |
| RUTW240705C02040000 | 2024-06-05 2:32PM EDT | 2024-07-05 | 59.25 | 50.10 | 51.30 | 0.00 | - | 12 | 39 | 19.85% |
| RUT240719C02040000 | 2024-06-05 9:30AM EDT | 2024-07-19 | 59.99 | 60.60 | 61.70 | 0.00 | - | 2 | 96 | 20.07% |
| RUTW240731C02040000 | 2024-06-05 1:36PM EDT | 2024-07-31 | 76.83 | 68.30 | 70.10 | 0.00 | - | 1 | 12 | 20.43% |
| RUTW240830C02040000 | 2024-06-04 10:27AM EDT | 2024-08-30 | 84.00 | 85.70 | 87.30 | 0.00 | - | 12 | 0 | 20.84% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 96.70 | 98.00 | 0.00 | - | 25 | 297 | 21.11% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 22.59% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 116.20 | 118.70 | 0.00 | - | 25 | 23 | 21.94% |
| RUTW241231C02040000 | 2024-06-04 12:40PM EDT | 2024-12-31 | 138.33 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02040000 | 2024-06-06 3:21PM EDT | 2024-06-06 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 434 | 122 | 4.57% |
| RUTW240607P02040000 | 2024-06-06 4:13PM EDT | 2024-06-07 | 8.09 | 8.00 | 8.50 | +1.90 | +30.69% | 69 | 224 | 20.97% |
| RUTW240610P02040000 | 2024-06-06 4:02PM EDT | 2024-06-10 | 10.78 | 10.10 | 10.70 | -0.22 | -2.00% | 20 | 32 | 15.66% |
| RUTW240611P02040000 | 2024-06-04 2:16PM EDT | 2024-06-11 | 21.38 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240612P02040000 | 2024-06-05 2:11PM EDT | 2024-06-12 | 17.78 | 21.20 | 22.00 | 0.00 | - | 5 | 17 | 23.42% |
| RUTW240613P02040000 | 2024-06-06 10:27AM EDT | 2024-06-13 | 23.00 | 22.60 | 23.20 | -3.25 | -12.38% | 9 | 2 | 22.91% |
| RUTW240614P02040000 | 2024-06-05 12:37PM EDT | 2024-06-14 | 21.20 | 23.50 | 24.10 | 0.00 | - | 1 | 58 | 22.31% |
| RUTW240617P02040000 | 2024-06-04 9:39AM EDT | 2024-06-17 | 28.95 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621P02040000 | 2024-06-06 12:15PM EDT | 2024-06-21 | 27.05 | 26.20 | 26.60 | +2.92 | +12.10% | 16 | 1,367 | 18.21% |
| RUTW240626P02040000 | 2024-06-05 3:37PM EDT | 2024-06-26 | 26.02 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P02040000 | 2024-06-04 3:22PM EDT | 2024-06-28 | 40.08 | 31.20 | 31.90 | 0.00 | - | 33 | 196 | 17.79% |
| RUTW240705P02040000 | 2024-06-05 2:32PM EDT | 2024-07-05 | 30.68 | 34.30 | 35.00 | 0.00 | - | 12 | 70 | 16.91% |
| RUTW240712P02040000 | 2024-06-05 3:47PM EDT | 2024-07-12 | 35.01 | 38.40 | 39.20 | 0.00 | - | 24 | 38 | 16.85% |
| RUT240719P02040000 | 2024-06-06 10:23AM EDT | 2024-07-19 | 40.83 | 40.80 | 41.50 | +3.27 | +8.71% | 11 | 1,347 | 16.27% |
| RUTW240731P02040000 | 2024-06-06 12:45PM EDT | 2024-07-31 | 47.23 | 45.50 | 46.60 | +5.24 | +12.48% | 2 | 585 | 16.03% |
| RUT240816P02040000 | 2024-06-06 4:07PM EDT | 2024-08-16 | 51.79 | 51.20 | 52.00 | -1.66 | -3.11% | 7 | 181 | 15.63% |
| RUTW240830P02040000 | 2024-06-06 12:30PM EDT | 2024-08-30 | 56.18 | 55.20 | 56.30 | +13.58 | +31.88% | 1 | 5 | 15.39% |
| RUT240920P02040000 | 2024-06-04 3:43PM EDT | 2024-09-20 | 70.50 | 61.70 | 62.60 | 0.00 | - | 95 | 427 | 15.23% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 64.50 | 65.70 | 0.00 | - | 1 | 1 | 15.24% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 88.30 | 90.50 | 0.00 | - | 1 | 39 | 15.43% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 101.50 | 104.50 | 0.00 | - | 1 | 1 | 15.06% |
© 2024 Yahoo. All rights reserved.