Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2045.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02045000 | 2024-06-06 2:06PM EDT | 2024-06-07 | 15.10 | 14.90 | 16.00 | -8.69 | -36.53% | 7 | 9 | 31.96% |
| RUTW240610C02045000 | 2024-06-04 12:30PM EDT | 2024-06-10 | 16.30 | 17.40 | 18.50 | 0.00 | - | 1 | 26 | 18.93% |
| RUTW240612C02045000 | 2024-06-05 10:03AM EDT | 2024-06-12 | 27.40 | 28.90 | 30.10 | 0.00 | - | 4 | 13 | 26.57% |
| RUTW240613C02045000 | 2024-06-05 1:19PM EDT | 2024-06-13 | 38.80 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614C02045000 | 2024-06-04 1:19PM EDT | 2024-06-14 | 27.00 | 31.80 | 32.90 | 0.00 | - | 9 | 32 | 25.33% |
| RUTW240618C02045000 | 2024-06-05 3:31PM EDT | 2024-06-18 | 42.50 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02045000 | 2024-06-05 10:30AM EDT | 2024-06-21 | 36.00 | 36.40 | 37.10 | 0.00 | - | 42 | 357 | 21.04% |
| RUTW240628C02045000 | 2024-06-05 11:38AM EDT | 2024-06-28 | 48.90 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240705C02045000 | 2024-06-06 3:53PM EDT | 2024-07-05 | 48.07 | 47.30 | 48.40 | +6.27 | +15.00% | 2 | 17 | 20.04% |
| RUTW240712C02045000 | 2024-06-04 3:10PM EDT | 2024-07-12 | 46.70 | 53.50 | 54.50 | 0.00 | - | 2 | 3 | 20.37% |
| RUT240719C02045000 | 2024-06-04 2:56PM EDT | 2024-07-19 | 53.60 | 57.80 | 58.80 | 0.00 | - | 1 | 46 | 20.17% |
| RUT240816C02045000 | 2024-06-04 10:21AM EDT | 2024-08-16 | 75.00 | 75.00 | 76.10 | 0.00 | - | 5 | 7 | 20.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02045000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 10.30 | 10.10 | 10.60 | +0.40 | +4.04% | 11 | 91 | 29.70% |
| RUTW240610P02045000 | 2024-06-06 4:10PM EDT | 2024-06-10 | 12.65 | 12.20 | 12.90 | +1.05 | +9.05% | 3 | 36 | 17.56% |
| RUTW240611P02045000 | 2024-06-05 11:05AM EDT | 2024-06-11 | 16.53 | 13.80 | 14.40 | 0.00 | - | 1 | 7 | 17.29% |
| RUTW240612P02045000 | 2024-05-30 4:02PM EDT | 2024-06-12 | 25.97 | 23.40 | 24.20 | 0.00 | - | 2 | 4 | 25.18% |
| RUTW240613P02045000 | 2024-06-04 12:02PM EDT | 2024-06-13 | 35.75 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614P02045000 | 2024-06-06 11:17AM EDT | 2024-06-14 | 23.64 | 25.70 | 26.40 | -8.06 | -25.43% | 1 | 180 | 23.63% |
| RUT240621P02045000 | 2024-06-06 3:12PM EDT | 2024-06-21 | 28.00 | 28.40 | 28.80 | +3.10 | +12.45% | 12 | 541 | 18.71% |
| RUTW240628P02045000 | 2024-06-05 10:44AM EDT | 2024-06-28 | 35.36 | 33.30 | 34.10 | 0.00 | - | 10 | 2 | 18.10% |
| RUTW240705P02045000 | 2024-06-06 12:26PM EDT | 2024-07-05 | 37.43 | 36.40 | 37.10 | +5.13 | +15.88% | 1 | 21 | 17.07% |
| RUTW240712P02045000 | 2024-06-06 12:33PM EDT | 2024-07-12 | 41.69 | 40.50 | 41.40 | +2.60 | +6.65% | 2 | 2 | 17.00% |
| RUT240719P02045000 | 2024-06-05 2:48PM EDT | 2024-07-19 | 39.47 | 42.90 | 43.60 | +0.77 | +1.99% | 1 | 135 | 16.34% |
| RUT240816P02045000 | 2024-06-06 3:04PM EDT | 2024-08-16 | 53.39 | 53.30 | 54.10 | -6.68 | -11.12% | 40 | 11 | 15.64% |
© 2024 Yahoo. All rights reserved.