Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02080000 | 2024-06-06 1:44PM EDT | 2024-06-06 | 0.03 | 0.00 | 4.80 | -1.72 | -98.29% | 117 | 36 | 36.01% |
| RUTW240607C02080000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 2.70 | 2.60 | 2.95 | -5.57 | -67.35% | 222 | 135 | 21.06% |
| RUTW240610C02080000 | 2024-06-06 3:56PM EDT | 2024-06-10 | 4.21 | 4.20 | 4.60 | -5.00 | -54.29% | 3 | 64 | 15.82% |
| RUTW240611C02080000 | 2024-06-06 2:50PM EDT | 2024-06-11 | 6.40 | 5.50 | 6.00 | -5.20 | -44.83% | 21 | 6 | 16.20% |
| RUTW240612C02080000 | 2024-06-06 2:21PM EDT | 2024-06-12 | 13.70 | 13.70 | 14.40 | -6.78 | -33.11% | 5 | 15 | 23.64% |
| RUTW240613C02080000 | 2024-06-05 3:32PM EDT | 2024-06-13 | 20.80 | 15.10 | 15.80 | 0.00 | - | 2 | 18 | 23.38% |
| RUTW240614C02080000 | 2024-06-06 3:29PM EDT | 2024-06-14 | 17.15 | 16.30 | 16.90 | -5.55 | -24.45% | 10 | 117 | 22.97% |
| RUTW240617C02080000 | 2024-06-04 9:48AM EDT | 2024-06-17 | 18.40 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02080000 | 2024-06-06 1:07PM EDT | 2024-06-21 | 20.20 | 20.30 | 20.80 | -5.37 | -21.00% | 2 | 1,203 | 19.66% |
| RUTW240626C02080000 | 2024-06-04 2:52PM EDT | 2024-06-26 | 22.50 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240628C02080000 | 2024-06-06 12:25PM EDT | 2024-06-28 | 26.15 | 26.00 | 26.70 | -4.42 | -14.46% | 4 | 47 | 19.41% |
| RUTW240705C02080000 | 2024-06-06 12:22PM EDT | 2024-07-05 | 30.12 | 30.50 | 31.20 | -1.25 | -3.98% | 1 | 8 | 18.99% |
| RUT240719C02080000 | 2024-06-05 3:51PM EDT | 2024-07-19 | 46.90 | 40.30 | 41.00 | 0.00 | - | 1 | 141 | 19.21% |
| RUTW240731C02080000 | 2024-06-05 2:51PM EDT | 2024-07-31 | 48.00 | 47.60 | 48.70 | -7.37 | -13.31% | 1 | 13 | 19.47% |
| RUT240816C02080000 | 2024-06-06 2:04PM EDT | 2024-08-16 | 57.70 | 56.80 | 57.60 | +3.33 | +6.12% | 41 | 9 | 19.64% |
| RUTW240830C02080000 | 2024-05-31 3:12PM EDT | 2024-08-30 | 72.50 | 64.30 | 65.50 | 0.00 | - | 3 | 3 | 19.97% |
| RUT240920C02080000 | 2024-06-06 3:47PM EDT | 2024-09-20 | 74.82 | 75.00 | 76.00 | -3.42 | -4.37% | 86 | 60 | 20.29% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 23.23% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 122.70 | 125.70 | 0.00 | - | - | 1 | 22.55% |
| RUT250321C02080000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 163.67 | 153.00 | 157.20 | 0.00 | - | 3 | 8 | 23.51% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02080000 | 2024-06-05 4:12PM EDT | 2024-06-06 | 17.50 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240607P02080000 | 2024-06-06 4:05PM EDT | 2024-06-07 | 31.50 | 30.30 | 35.00 | +7.38 | +30.60% | 7 | 84 | 24.65% |
| RUTW240610P02080000 | 2024-06-03 4:14PM EDT | 2024-06-10 | 29.81 | 33.20 | 35.00 | 0.00 | - | 2 | 44 | 15.59% |
| RUTW240611P02080000 | 2024-06-04 3:12PM EDT | 2024-06-11 | 50.91 | 34.30 | 36.10 | 0.00 | - | 3 | 4 | 15.64% |
| RUTW240613P02080000 | 2024-05-31 4:02PM EDT | 2024-06-13 | 32.77 | 43.80 | 45.20 | 0.00 | - | 1 | 1 | 22.34% |
| RUTW240614P02080000 | 2024-06-03 10:09AM EDT | 2024-06-14 | 32.50 | 44.60 | 45.90 | 0.00 | - | 6 | 74 | 21.66% |
| RUTW240617P02080000 | 2024-06-03 12:54PM EDT | 2024-06-17 | 46.97 | 45.50 | 46.80 | 0.00 | - | 8 | 8 | 19.42% |
| RUTW240618P02080000 | 2024-06-03 1:20PM EDT | 2024-06-18 | 47.95 | 46.00 | 47.30 | 0.00 | - | 1 | 1 | 19.01% |
| RUT240621P02080000 | 2024-06-06 3:49PM EDT | 2024-06-21 | 47.41 | 46.70 | 47.80 | +6.24 | +15.16% | 5 | 1,170 | 17.45% |
| RUTW240628P02080000 | 2024-06-06 1:18PM EDT | 2024-06-28 | 52.38 | 51.00 | 52.60 | -10.64 | -16.88% | 5 | 203 | 17.04% |
| RUTW240705P02080000 | 2024-06-06 3:45PM EDT | 2024-07-05 | 55.07 | 53.70 | 55.30 | -8.44 | -13.29% | 10 | 1 | 16.13% |
| RUT240719P02080000 | 2024-06-04 2:19PM EDT | 2024-07-19 | 67.05 | 59.90 | 60.90 | 0.00 | - | 6 | 924 | 15.37% |
| RUTW240731P02080000 | 2024-06-06 3:55PM EDT | 2024-07-31 | 64.41 | 64.00 | 65.50 | +6.21 | +10.67% | 35 | 117 | 15.10% |
| RUT240816P02080000 | 2024-06-04 10:53AM EDT | 2024-08-16 | 73.49 | 69.40 | 70.40 | 0.00 | - | 1 | 24 | 14.70% |
| RUTW240830P02080000 | 2024-06-03 9:46AM EDT | 2024-08-30 | 59.58 | 73.00 | 74.30 | 0.00 | - | 1 | 2 | 14.45% |
| RUT240920P02080000 | 2024-06-06 2:49PM EDT | 2024-09-20 | 79.40 | 79.20 | 80.00 | -7.29 | -8.41% | 30 | 244 | 14.26% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 81.80 | 83.10 | 0.00 | - | 3 | 4 | 14.32% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 91.46 | 88.60 | 90.50 | 0.00 | - | 183 | 416 | 14.16% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 104.60 | 106.90 | 0.00 | - | 1 | 2 | 14.59% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 12.71% |
© 2024 Yahoo. All rights reserved.