Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02050000 | 2024-06-06 4:13PM EDT | 2024-06-07 | 12.89 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| RUTW240610C02050000 | 2024-06-06 3:49PM EDT | 2024-06-10 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUTW240611C02050000 | 2024-06-06 2:54PM EDT | 2024-06-11 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUTW240612C02050000 | 2024-06-05 11:29AM EDT | 2024-06-12 | 31.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.05% |
| RUTW240613C02050000 | 2024-06-05 10:25AM EDT | 2024-06-13 | 29.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| RUTW240614C02050000 | 2024-06-06 3:29PM EDT | 2024-06-14 | 30.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUTW240618C02050000 | 2024-06-04 10:05AM EDT | 2024-06-18 | 30.94 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02050000 | 2024-06-06 3:43PM EDT | 2024-06-21 | 33.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.05% |
| RUTW240628C02050000 | 2024-06-06 12:18PM EDT | 2024-06-28 | 39.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| RUTW240705C02050000 | 2024-06-06 2:10PM EDT | 2024-07-05 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| RUTW240712C02050000 | 2024-05-30 3:49PM EDT | 2024-07-12 | 53.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| RUT240719C02050000 | 2024-06-05 3:36PM EDT | 2024-07-19 | 62.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| RUTW240731C02050000 | 2024-06-06 2:29PM EDT | 2024-07-31 | 62.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| RUTW240830C02050000 | 2024-06-04 11:30AM EDT | 2024-08-30 | 74.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.01% |
| RUT240920C02050000 | 2024-06-04 11:26AM EDT | 2024-09-20 | 85.69 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 0.01% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 126.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RUT241220C02050000 | 2024-06-06 12:31PM EDT | 2024-12-20 | 136.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 25.34% |
| RUT250620C02050000 | 2024-05-30 2:46PM EDT | 2025-06-20 | 213.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.01% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2025-12-19 | 259.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 31.44% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02050000 | 2024-06-06 4:13PM EDT | 2024-06-07 | 12.59 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RUTW240610P02050000 | 2024-06-06 3:49PM EDT | 2024-06-10 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240611P02050000 | 2024-06-06 1:20PM EDT | 2024-06-11 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240613P02050000 | 2024-06-06 10:26AM EDT | 2024-06-13 | 26.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614P02050000 | 2024-06-06 2:29PM EDT | 2024-06-14 | 29.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240617P02050000 | 2024-06-06 1:50PM EDT | 2024-06-17 | 27.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240618P02050000 | 2024-06-04 10:05AM EDT | 2024-06-18 | 35.20 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621P02050000 | 2024-06-06 3:33PM EDT | 2024-06-21 | 30.90 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| RUTW240628P02050000 | 2024-06-06 2:53PM EDT | 2024-06-28 | 35.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240705P02050000 | 2024-06-06 2:10PM EDT | 2024-07-05 | 41.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240712P02050000 | 2024-05-30 11:06AM EDT | 2024-07-12 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02050000 | 2024-06-06 2:40PM EDT | 2024-07-19 | 45.71 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| RUTW240731P02050000 | 2024-06-06 12:12PM EDT | 2024-07-31 | 50.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02050000 | 2024-06-06 3:47PM EDT | 2024-08-16 | 56.41 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| RUTW240830P02050000 | 2024-06-04 3:59PM EDT | 2024-08-30 | 68.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240920P02050000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 65.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930P02050000 | 2024-05-31 9:46AM EDT | 2024-09-30 | 63.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031P02050000 | 2024-06-06 9:53AM EDT | 2024-10-31 | 72.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT241220P02050000 | 2024-06-06 1:15PM EDT | 2024-12-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 14.92% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250620P02050000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 122.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.