Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02070000 | 2024-06-06 2:53PM EDT | 2024-06-06 | 0.03 | 0.00 | 0.05 | -4.79 | -99.38% | 177 | 42 | 8.79% |
| RUTW240607C02070000 | 2024-06-06 4:13PM EDT | 2024-06-07 | 5.12 | 4.80 | 5.20 | -7.83 | -60.46% | 62 | 96 | 21.32% |
| RUTW240610C02070000 | 2024-06-06 11:40AM EDT | 2024-06-10 | 9.64 | 6.80 | 7.20 | -3.82 | -28.38% | 42 | 51 | 15.95% |
| RUTW240611C02070000 | 2024-06-06 10:02AM EDT | 2024-06-11 | 12.19 | 8.30 | 8.90 | -3.91 | -24.29% | 20 | 30 | 16.39% |
| RUTW240612C02070000 | 2024-06-05 12:43PM EDT | 2024-06-12 | 23.70 | 17.40 | 18.20 | 0.00 | - | 10 | 20 | 23.95% |
| RUTW240614C02070000 | 2024-06-05 12:43PM EDT | 2024-06-14 | 26.68 | 20.20 | 20.80 | 0.00 | - | 12 | 31 | 23.22% |
| RUTW240617C02070000 | 2024-06-06 1:50PM EDT | 2024-06-17 | 23.80 | 21.20 | 21.90 | -2.39 | -9.13% | 1 | 13 | 20.88% |
| RUTW240618C02070000 | 2024-06-04 3:50PM EDT | 2024-06-18 | 19.73 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02070000 | 2024-06-06 4:14PM EDT | 2024-06-21 | 24.40 | 24.30 | 24.80 | -5.68 | -18.88% | 59 | 1,196 | 19.82% |
| RUTW240626C02070000 | 2024-06-04 2:51PM EDT | 2024-06-26 | 26.30 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02070000 | 2024-06-05 4:03PM EDT | 2024-06-28 | 38.65 | 30.20 | 31.00 | 0.00 | - | 10 | 98 | 19.61% |
| RUTW240705C02070000 | 2024-06-05 1:16PM EDT | 2024-07-05 | 42.20 | 34.90 | 35.60 | 0.00 | - | 1 | 19 | 19.16% |
| RUTW240712C02070000 | 2024-06-04 10:54AM EDT | 2024-07-12 | 38.95 | 40.70 | 41.60 | 0.00 | - | 1 | 4 | 19.58% |
| RUT240719C02070000 | 2024-06-05 3:52PM EDT | 2024-07-19 | 52.77 | 44.90 | 45.70 | 0.00 | - | 10 | 75 | 19.41% |
| RUTW240731C02070000 | 2024-06-06 12:58PM EDT | 2024-07-31 | 52.06 | 52.30 | 53.40 | +2.96 | +6.03% | 1 | 23 | 19.62% |
| RUT240816C02070000 | 2024-06-06 1:15PM EDT | 2024-08-16 | 61.70 | 61.60 | 62.50 | +3.71 | +6.40% | 6 | 31 | 19.82% |
| RUTW240830C02070000 | 2024-05-31 3:12PM EDT | 2024-08-30 | 77.89 | 69.30 | 70.60 | 0.00 | - | 3 | 3 | 20.18% |
| RUT240920C02070000 | 2024-06-05 10:23AM EDT | 2024-09-20 | 79.46 | 80.10 | 81.20 | 0.00 | - | 33 | 1,222 | 20.48% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2024-09-30 | 85.23 | 84.00 | 85.40 | 0.00 | - | 2 | 3 | 20.50% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 114.79 | 99.30 | 101.60 | 0.00 | - | 1 | 2 | 21.33% |
| RUT250321C02070000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 169.27 | 158.50 | 162.70 | 0.00 | - | 3 | 9 | 23.67% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02070000 | 2024-06-05 4:05PM EDT | 2024-06-06 | 10.84 | 16.00 | 26.00 | 0.00 | - | 816 | 820 | 30.84% |
| RUTW240607P02070000 | 2024-06-06 1:51PM EDT | 2024-06-07 | 23.20 | 24.20 | 25.70 | +3.68 | +18.85% | 9 | 78 | 21.20% |
| RUTW240610P02070000 | 2024-06-06 10:57AM EDT | 2024-06-10 | 25.72 | 26.00 | 27.50 | -7.15 | -21.75% | 1 | 6 | 15.64% |
| RUTW240611P02070000 | 2024-06-06 1:40PM EDT | 2024-06-11 | 25.50 | 27.40 | 28.80 | +4.70 | +22.60% | 1 | 9 | 15.69% |
| RUTW240612P02070000 | 2024-06-04 12:25PM EDT | 2024-06-12 | 49.02 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240613P02070000 | 2024-06-04 3:36PM EDT | 2024-06-13 | 50.55 | 37.80 | 38.90 | 0.00 | - | 1 | 1 | 22.53% |
| RUTW240614P02070000 | 2024-06-05 4:01PM EDT | 2024-06-14 | 32.07 | 38.40 | 39.90 | 0.00 | - | 1 | 221 | 22.05% |
| RUT240621P02070000 | 2024-06-05 3:32PM EDT | 2024-06-21 | 36.92 | 40.90 | 41.70 | 0.00 | - | 5 | 1,407 | 17.63% |
| RUTW240626P02070000 | 2024-06-04 4:12PM EDT | 2024-06-26 | 54.45 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628P02070000 | 2024-06-06 1:18PM EDT | 2024-06-28 | 45.60 | 45.40 | 46.60 | +5.84 | +14.69% | 4 | 169 | 17.15% |
| RUTW240705P02070000 | 2024-06-06 4:07PM EDT | 2024-07-05 | 49.06 | 48.30 | 49.40 | +7.41 | +17.79% | 1 | 21 | 16.24% |
| RUTW240712P02070000 | 2024-06-04 10:53AM EDT | 2024-07-12 | 58.30 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240719P02070000 | 2024-06-05 3:42PM EDT | 2024-07-19 | 49.70 | 54.70 | 55.50 | 0.00 | - | 2 | 659 | 15.59% |
| RUTW240731P02070000 | 2024-06-05 3:55PM EDT | 2024-07-31 | 53.27 | 59.10 | 60.20 | 0.00 | - | 16 | 356 | 15.31% |
| RUT240816P02070000 | 2024-06-06 2:51PM EDT | 2024-08-16 | 65.35 | 64.50 | 65.40 | -4.77 | -6.80% | 13 | 132 | 14.94% |
| RUTW240830P02070000 | 2024-05-21 2:21PM EDT | 2024-08-30 | 52.36 | 68.20 | 69.50 | 0.00 | - | - | 1 | 14.71% |
| RUT240920P02070000 | 2024-06-05 10:19AM EDT | 2024-09-20 | 80.64 | 74.50 | 75.40 | 0.00 | - | 17 | 1,261 | 14.53% |
| RUTW240930P02070000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 68.70 | 77.20 | 78.40 | 0.00 | - | 1 | 9 | 14.55% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 95.10 | 97.40 | 0.00 | - | 1 | 7 | 13.97% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 13.60% |
© 2024 Yahoo. All rights reserved.