Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2095.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02095000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.80 | 0.75 | 1.00 | -3.52 | -81.48% | 112 | 56 | 28.76% |
| RUTW240610C02095000 | 2024-06-06 2:52PM EDT | 2024-06-10 | 2.35 | 1.70 | 2.00 | -2.92 | -55.41% | 2 | 61 | 17.19% |
| RUTW240612C02095000 | 2024-06-05 10:06AM EDT | 2024-06-12 | 8.92 | 9.20 | 9.80 | 0.00 | - | 6 | 11 | 25.10% |
| RUTW240613C02095000 | 2024-06-04 10:31AM EDT | 2024-06-13 | 11.29 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614C02095000 | 2024-06-06 12:44PM EDT | 2024-06-14 | 11.40 | 11.50 | 12.00 | -5.80 | -33.72% | 5 | 15 | 23.96% |
| RUTW240618C02095000 | 2024-06-04 9:47AM EDT | 2024-06-18 | 14.14 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02095000 | 2024-06-06 3:50PM EDT | 2024-06-21 | 15.25 | 15.20 | 15.60 | +1.85 | +13.81% | 20 | 969 | 20.04% |
| RUTW240628C02095000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 27.51 | 20.50 | 21.10 | 0.00 | - | 1 | 1 | 19.61% |
| RUTW240705C02095000 | 2024-06-04 3:08PM EDT | 2024-07-05 | 20.78 | 24.70 | 25.30 | 0.00 | - | 13 | 22 | 19.06% |
| RUTW240712C02095000 | 2024-06-03 10:26AM EDT | 2024-07-12 | 41.33 | 30.10 | 30.90 | 0.00 | - | 73 | 73 | 19.43% |
| RUT240719C02095000 | 2024-06-06 12:58PM EDT | 2024-07-19 | 33.49 | 34.00 | 34.70 | -7.80 | -18.89% | 11 | 92 | 19.20% |
| RUT240816C02095000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 60.40 | 49.90 | 50.70 | 0.00 | - | 5 | 7 | 19.52% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02095000 | 2024-06-06 4:09PM EDT | 2024-06-07 | 45.98 | 43.30 | 48.30 | +4.90 | +11.93% | 2 | 70 | 37.76% |
| RUTW240610P02095000 | 2024-05-24 9:36AM EDT | 2024-06-10 | 45.26 | 44.40 | 48.90 | 0.00 | - | 2 | 3 | 20.12% |
| RUTW240614P02095000 | 2024-06-06 4:09PM EDT | 2024-06-14 | 55.52 | 54.70 | 56.30 | +0.46 | +0.84% | 1 | 6 | 22.70% |
| RUT240621P02095000 | 2024-06-04 2:36PM EDT | 2024-06-21 | 65.17 | 56.40 | 57.80 | 0.00 | - | 6 | 927 | 17.67% |
| RUTW240712P02095000 | 2024-06-03 10:26AM EDT | 2024-07-12 | 53.62 | 66.50 | 67.80 | 0.00 | - | 73 | 73 | 15.82% |
| RUT240719P02095000 | 2024-06-06 12:45PM EDT | 2024-07-19 | 70.20 | 68.30 | 69.50 | +7.82 | +12.54% | 41 | 172 | 15.14% |
| RUT240816P02095000 | 2024-05-22 2:36PM EDT | 2024-08-16 | 67.10 | 77.30 | 78.50 | 0.00 | - | 1 | 1 | 14.44% |
© 2024 Yahoo. All rights reserved.