Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Strike:2085.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02085000 | 2024-06-06 11:42AM EDT | 2024-06-06 | 0.05 | 0.00 | 0.05 | -0.91 | -94.79% | 49 | 49 | 14.36% |
| RUTW240607C02085000 | 2024-06-06 12:31PM EDT | 2024-06-07 | 2.27 | 1.95 | 2.15 | -4.73 | -67.57% | 21 | 114 | 21.27% |
| RUTW240610C02085000 | 2024-06-06 12:22PM EDT | 2024-06-10 | 3.42 | 3.30 | 3.60 | -4.66 | -57.67% | 86 | 193 | 16.00% |
| RUTW240612C02085000 | 2024-06-05 10:03AM EDT | 2024-06-12 | 11.55 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240613C02085000 | 2024-06-06 10:25AM EDT | 2024-06-13 | 15.45 | 13.30 | 13.70 | -2.82 | -15.44% | 6 | 18 | 23.15% |
| RUTW240614C02085000 | 2024-06-06 10:00AM EDT | 2024-06-14 | 18.11 | 14.50 | 14.90 | +1.76 | +10.76% | 2 | 65 | 22.87% |
| RUT240621C02085000 | 2024-06-06 11:38AM EDT | 2024-06-21 | 21.36 | 18.40 | 18.80 | -3.74 | -14.90% | 1 | 512 | 19.66% |
| RUTW240705C02085000 | 2024-06-05 2:25PM EDT | 2024-07-05 | 35.23 | 28.20 | 28.60 | 0.00 | - | 1 | 22 | 18.81% |
| RUTW240712C02085000 | 2024-06-05 3:47PM EDT | 2024-07-12 | 40.43 | 33.40 | 34.00 | 0.00 | - | 14 | 15 | 19.09% |
| RUT240719C02085000 | 2024-05-31 9:48AM EDT | 2024-07-19 | 50.22 | 37.60 | 38.10 | 0.00 | - | 10 | 403 | 19.00% |
| RUT240816C02085000 | 2024-06-05 9:33AM EDT | 2024-08-16 | 53.21 | 54.10 | 54.60 | 0.00 | - | 2 | 10 | 19.48% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02085000 | 2024-06-05 4:05PM EDT | 2024-06-06 | 22.24 | 37.20 | 39.00 | 0.00 | - | 1 | 2 | 31.89% |
| RUTW240607P02085000 | 2024-06-04 12:12PM EDT | 2024-06-07 | 53.62 | 38.30 | 39.90 | 0.00 | - | 1 | 31 | 24.99% |
| RUTW240610P02085000 | 2024-06-04 11:11AM EDT | 2024-06-10 | 50.28 | 39.00 | 42.00 | 0.00 | - | 1 | 5 | 18.98% |
| RUTW240611P02085000 | 2024-06-03 9:49AM EDT | 2024-06-11 | 22.91 | 40.10 | 41.70 | 0.00 | - | 1 | 1 | 16.94% |
| RUTW240613P02085000 | 2024-05-30 2:28PM EDT | 2024-06-13 | 44.29 | 48.70 | 49.90 | 0.00 | - | 2 | 2 | 22.95% |
| RUTW240614P02085000 | 2024-06-04 2:15PM EDT | 2024-06-14 | 57.99 | 50.20 | 51.30 | 0.00 | - | 5 | 127 | 22.86% |
| RUT240621P02085000 | 2024-06-05 3:44PM EDT | 2024-06-21 | 44.37 | 52.20 | 53.10 | 0.00 | - | 2 | 603 | 18.32% |
| RUTW240628P02085000 | 2024-06-04 2:17PM EDT | 2024-06-28 | 62.18 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240705P02085000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 55.10 | 58.80 | 59.80 | 0.00 | - | 1 | 1 | 16.47% |
| RUT240719P02085000 | 2024-06-05 3:46PM EDT | 2024-07-19 | 57.32 | 63.90 | 64.70 | 0.00 | - | 1 | 185 | 15.42% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 73.60 | 74.40 | 0.00 | - | 10 | 10 | 14.83% |
© 2024 Yahoo. All rights reserved.