Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2125.00
Callsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C02125000 | 2024-06-05 3:59PM EDT | 2024-06-06 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 12 | 51.87% |
| RUTW240607C02125000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.15 | -0.60 | -83.33% | 50 | 130 | 21.88% |
| RUTW240610C02125000 | 2024-06-06 3:48PM EDT | 2024-06-10 | 0.27 | 0.20 | 0.35 | -1.18 | -81.38% | 6 | 23 | 15.69% |
| RUTW240611C02125000 | 2024-06-04 12:25PM EDT | 2024-06-11 | 1.10 | 0.40 | 0.60 | -0.05 | -4.35% | 1 | 14 | 15.69% |
| RUTW240612C02125000 | 2024-06-06 10:09AM EDT | 2024-06-12 | 5.67 | 3.50 | 3.90 | -0.36 | -5.97% | 13 | 16 | 22.43% |
| RUTW240613C02125000 | 2024-06-06 3:44PM EDT | 2024-06-13 | 4.56 | 4.40 | 4.80 | -0.04 | -0.87% | 6 | 2 | 22.36% |
| RUTW240614C02125000 | 2024-06-06 3:47PM EDT | 2024-06-14 | 5.17 | 5.10 | 5.50 | -3.28 | -38.82% | 6 | 40 | 22.03% |
| RUT240621C02125000 | 2024-06-06 4:00PM EDT | 2024-06-21 | 7.90 | 7.90 | 8.20 | -2.75 | -25.82% | 18 | 582 | 19.01% |
| RUTW240628C02125000 | 2024-06-06 3:44PM EDT | 2024-06-28 | 12.24 | 12.00 | 12.50 | -2.96 | -19.47% | 30 | 51 | 18.77% |
| RUTW240705C02125000 | 2024-06-05 3:14PM EDT | 2024-07-05 | 16.40 | 15.50 | 16.00 | -3.80 | -18.81% | 3 | 15 | 18.35% |
| RUT240719C02125000 | 2024-06-06 3:44PM EDT | 2024-07-19 | 23.72 | 23.50 | 24.10 | -4.28 | -15.29% | 51 | 156 | 18.55% |
| RUT240816C02125000 | 2024-06-06 4:07PM EDT | 2024-08-16 | 38.30 | 38.10 | 38.70 | +5.03 | +15.12% | 14 | 102 | 18.96% |
Putsfor6 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02125000 | 2024-06-03 10:19AM EDT | 2024-06-06 | 51.50 | 71.00 | 81.00 | 0.00 | - | 20 | 10 | 65.86% |
| RUTW240607P02125000 | 2024-06-06 12:11PM EDT | 2024-06-07 | 75.83 | 72.50 | 77.70 | +6.43 | +9.27% | 10 | 14 | 35.62% |
| RUTW240612P02125000 | 2024-06-04 10:16AM EDT | 2024-06-12 | 81.81 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW240614P02125000 | 2024-06-06 12:11PM EDT | 2024-06-14 | 79.88 | 77.30 | 80.80 | +10.49 | +15.12% | 10 | 1 | 21.69% |
| RUT240621P02125000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 67.42 | 78.30 | 81.30 | 0.00 | - | 2 | 1,097 | 16.77% |
| RUT240719P02125000 | 2024-06-03 3:44PM EDT | 2024-07-19 | 82.10 | 87.40 | 89.00 | 0.00 | - | 54 | 95 | 14.02% |
| RUT240816P02125000 | 2024-05-17 11:12AM EDT | 2024-08-16 | 74.86 | 94.90 | 96.40 | 0.00 | - | 12 | 12 | 13.47% |
© 2024 Yahoo. All rights reserved.