Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2170.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02170000 | 2024-06-06 4:13PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 14 | 42 | 43.85% |
| RUTW240610C02170000 | 2024-06-06 11:07AM EDT | 2024-06-10 | 0.15 | 0.00 | 0.15 | -0.68 | -81.93% | 3 | 25 | 23.00% |
| RUTW240611C02170000 | 2024-06-04 10:18AM EDT | 2024-06-11 | 0.20 | 0.05 | 0.20 | -0.23 | -53.49% | 1 | 22 | 21.34% |
| RUTW240612C02170000 | 2024-06-06 3:38PM EDT | 2024-06-12 | 0.71 | 0.60 | 0.85 | -1.79 | -71.60% | 1 | 6 | 24.26% |
| RUTW240613C02170000 | 2024-05-30 12:24PM EDT | 2024-06-13 | 3.57 | 0.95 | 1.20 | 0.00 | - | 22 | 22 | 23.92% |
| RUTW240614C02170000 | 2024-06-06 3:44PM EDT | 2024-06-14 | 1.30 | 1.25 | 1.45 | -1.40 | -51.85% | 90 | 31 | 23.22% |
| RUTW240617C02170000 | 2024-06-05 10:41AM EDT | 2024-06-17 | 2.71 | 1.60 | 1.85 | 0.00 | - | 6 | 6 | 20.82% |
| RUTW240618C02170000 | 2024-06-04 3:53PM EDT | 2024-06-18 | 2.16 | - | - | 0.00 | - | - | - | 0.00% |
| RUT240621C02170000 | 2024-06-06 3:50PM EDT | 2024-06-21 | 2.65 | 2.55 | 2.80 | -1.75 | -39.77% | 78 | 353 | 19.57% |
| RUTW240628C02170000 | 2024-06-05 3:27PM EDT | 2024-06-28 | 7.17 | 4.80 | 5.20 | 0.00 | - | 40 | 90 | 18.96% |
| RUTW240705C02170000 | 2024-06-04 2:08PM EDT | 2024-07-05 | 6.24 | 7.00 | 7.40 | 0.00 | - | 22 | 51 | 18.34% |
| RUTW240712C02170000 | 2024-06-03 3:18PM EDT | 2024-07-12 | 12.43 | 10.20 | 10.80 | 0.00 | - | 6 | 6 | 18.67% |
| RUT240719C02170000 | 2024-06-05 3:42PM EDT | 2024-07-19 | 15.90 | 12.60 | 13.10 | 0.00 | - | 8 | 190 | 18.32% |
| RUTW240731C02170000 | 2024-06-05 1:54PM EDT | 2024-07-31 | 21.35 | 17.40 | 18.20 | 0.00 | - | 3 | 182 | 18.44% |
| RUT240816C02170000 | 2024-06-04 2:59PM EDT | 2024-08-16 | 22.27 | 24.30 | 24.90 | 0.00 | - | 30 | 46 | 18.62% |
| RUTW240830C02170000 | 2024-05-28 1:53PM EDT | 2024-08-30 | 37.90 | 30.10 | 31.10 | 0.00 | - | 55 | 210 | 18.91% |
| RUT240920C02170000 | 2024-05-31 2:56PM EDT | 2024-09-20 | 42.50 | 38.70 | 39.40 | 0.00 | - | 1 | 33 | 19.12% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2024-10-31 | 68.18 | 54.70 | 56.40 | 0.00 | - | 51 | 51 | 19.85% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 31.93% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 109.50 | 113.10 | 0.00 | - | 3 | 3 | 22.30% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 21.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02170000 | 2024-06-06 1:50PM EDT | 2024-06-07 | 116.14 | 117.30 | 122.50 | -10.91 | -8.59% | 1 | 1 | 69.75% |
| RUTW240614P02170000 | 2024-05-20 3:18PM EDT | 2024-06-14 | 73.47 | 117.90 | 122.10 | 0.00 | - | 2 | 11 | 23.51% |
| RUT240621P02170000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 103.97 | 117.60 | 120.90 | 0.00 | - | 1 | 15 | 13.31% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2024-07-19 | 105.25 | 120.90 | 123.00 | 0.00 | - | 4 | 26 | 11.22% |
| RUTW240731P02170000 | 2024-05-23 12:19PM EDT | 2024-07-31 | 110.02 | 122.60 | 124.90 | 0.00 | - | 1 | 4 | 11.43% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2024-08-30 | 98.90 | 126.90 | 128.90 | 0.00 | - | - | 2 | 11.15% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 122.00 | 123.50 | 0.00 | - | 15 | 52 | 7.48% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2025-03-21 | 152.39 | 159.40 | 163.10 | 0.00 | - | 4 | 35 | 12.11% |
© 2024 Yahoo. All rights reserved.