Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Strike:2065.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02065000 | 2024-06-06 3:15PM EDT | 2024-06-06 | 0.03 | 0.00 | 4.80 | -6.79 | -99.56% | 205 | 30 | 25.26% |
| RUTW240607C02065000 | 2024-06-06 4:10PM EDT | 2024-06-07 | 6.50 | 6.30 | 6.80 | -8.80 | -57.52% | 44 | 60 | 21.63% |
| RUTW240610C02065000 | 2024-06-04 1:58PM EDT | 2024-06-10 | 8.38 | 8.40 | 8.90 | 0.00 | - | 37 | 30 | 16.08% |
| RUTW240611C02065000 | 2024-06-06 3:33PM EDT | 2024-06-11 | 10.38 | 10.10 | 10.70 | -8.52 | -45.08% | 20 | 31 | 16.52% |
| RUTW240612C02065000 | 2024-06-05 11:35AM EDT | 2024-06-12 | 24.62 | 19.50 | 20.20 | 0.00 | - | 21 | 21 | 24.00% |
| RUTW240614C02065000 | 2024-06-05 10:43AM EDT | 2024-06-14 | 24.50 | 22.30 | 22.90 | 0.00 | - | 1 | 23 | 23.31% |
| RUTW240617C02065000 | 2024-06-05 9:33AM EDT | 2024-06-17 | 22.90 | 28.50 | 29.30 | 0.00 | - | - | - | 24.56% |
| RUTW240618C02065000 | 2024-06-03 12:49PM EDT | 2024-06-18 | 30.67 | 24.60 | 25.10 | 0.00 | - | 1 | 1 | 20.84% |
| RUT240621C02065000 | 2024-06-06 9:57AM EDT | 2024-06-21 | 33.30 | 26.50 | 27.00 | -0.50 | -1.48% | 3 | 769 | 19.91% |
| RUTW240705C02065000 | 2024-06-06 3:31PM EDT | 2024-07-05 | 37.57 | 37.30 | 37.90 | -12.83 | -25.46% | 1 | 4 | 19.23% |
| RUTW240712C02065000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 51.22 | 43.10 | 44.00 | 0.00 | - | 3 | 3 | 19.67% |
| RUT240719C02065000 | 2024-06-06 3:44PM EDT | 2024-07-19 | 47.51 | 47.40 | 48.10 | -7.91 | -14.27% | 13 | 40 | 19.49% |
| RUT240816C02065000 | 2024-06-06 1:06PM EDT | 2024-08-16 | 64.20 | 64.20 | 65.10 | -0.72 | -1.11% | 3 | 61 | 19.92% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02065000 | 2024-06-06 10:30AM EDT | 2024-06-06 | 15.74 | 11.00 | 21.00 | +8.17 | +107.93% | 26 | 47 | 27.00% |
| RUTW240607P02065000 | 2024-06-06 4:09PM EDT | 2024-06-07 | 21.54 | 20.80 | 22.10 | +5.54 | +34.63% | 56 | 56 | 21.15% |
| RUTW240610P02065000 | 2024-06-06 10:57AM EDT | 2024-06-10 | 22.63 | 22.80 | 24.00 | -5.14 | -18.51% | 1 | 45 | 15.56% |
| RUTW240611P02065000 | 2024-06-04 3:12PM EDT | 2024-06-11 | 39.49 | 24.30 | 25.40 | 0.00 | - | 2 | 7 | 15.65% |
| RUTW240613P02065000 | 2024-06-06 3:41PM EDT | 2024-06-13 | 36.29 | 35.00 | 36.20 | +10.42 | +40.28% | 4 | 1 | 22.82% |
| RUTW240614P02065000 | 2024-06-06 4:09PM EDT | 2024-06-14 | 36.28 | 35.70 | 36.90 | +6.38 | +21.34% | 1 | 12 | 22.08% |
| RUTW240617P02065000 | 2024-05-31 3:52PM EDT | 2024-06-17 | 30.46 | 36.50 | 37.60 | 0.00 | - | 1 | 1 | 19.60% |
| RUT240621P02065000 | 2024-06-06 12:25PM EDT | 2024-06-21 | 39.84 | 38.10 | 38.90 | +6.04 | +17.87% | 13 | 899 | 17.75% |
| RUTW240705P02065000 | 2024-06-05 10:46AM EDT | 2024-07-05 | 47.62 | 45.70 | 46.80 | 0.00 | - | 10 | 18 | 16.38% |
| RUT240719P02065000 | 2024-06-06 3:44PM EDT | 2024-07-19 | 53.06 | 52.20 | 52.90 | -2.67 | -4.79% | 50 | 230 | 15.69% |
| RUT240816P02065000 | 2024-06-05 10:26AM EDT | 2024-08-16 | 64.12 | 62.20 | 62.90 | 0.00 | - | 4 | 70 | 15.03% |
© 2024 Yahoo. All rights reserved.