Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 1,910.00 | 180.08 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| RUTW240603C01930000 | 2024-05-14 3:35PM EDT | 1,930.00 | 160.87 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| RUTW240603C01980000 | 2024-05-29 12:34PM EDT | 1,980.00 | 63.72 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240603C01985000 | 2024-05-28 1:52PM EDT | 1,985.00 | 82.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240603C01990000 | 2024-05-30 2:16PM EDT | 1,990.00 | 69.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RUTW240603C01995000 | 2024-05-28 1:52PM EDT | 1,995.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240603C02000000 | 2024-05-30 2:16PM EDT | 2,000.00 | 59.65 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| RUTW240603C02005000 | 2024-05-29 12:29PM EDT | 2,005.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUTW240603C02015000 | 2024-05-31 4:03PM EDT | 2,015.00 | 57.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240603C02020000 | 2024-05-29 10:39AM EDT | 2,020.00 | 30.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240603C02025000 | 2024-05-31 12:21PM EDT | 2,025.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| RUTW240603C02030000 | 2024-05-31 4:03PM EDT | 2,030.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RUTW240603C02035000 | 2024-05-31 12:45PM EDT | 2,035.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| RUTW240603C02040000 | 2024-05-31 3:36PM EDT | 2,040.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| RUTW240603C02045000 | 2024-05-31 3:27PM EDT | 2,045.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| RUTW240603C02050000 | 2024-05-31 4:03PM EDT | 2,050.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 0.00% |
| RUTW240603C02055000 | 2024-05-31 2:48PM EDT | 2,055.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 4 | 0.00% |
| RUTW240603C02060000 | 2024-05-31 12:44PM EDT | 2,060.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| RUTW240603C02065000 | 2024-05-31 4:03PM EDT | 2,065.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 24 | 23 | 0.00% |
| RUTW240603C02070000 | 2024-05-31 4:07PM EDT | 2,070.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 100 | 66 | 0.00% |
| RUTW240603C02075000 | 2024-05-31 4:04PM EDT | 2,075.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 47 | 39 | 0.78% |
| RUTW240603C02080000 | 2024-05-31 4:13PM EDT | 2,080.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 110 | 88 | 1.56% |
| RUTW240603C02085000 | 2024-05-31 4:03PM EDT | 2,085.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 137 | 144 | 3.13% |
| RUTW240603C02090000 | 2024-05-31 4:13PM EDT | 2,090.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 89 | 58 | 3.13% |
| RUTW240603C02095000 | 2024-05-31 4:13PM EDT | 2,095.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 305 | 322 | 6.25% |
| RUTW240603C02100000 | 2024-05-31 4:04PM EDT | 2,100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 119 | 123 | 6.25% |
| RUTW240603C02105000 | 2024-05-31 4:03PM EDT | 2,105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 63 | 68 | 6.25% |
| RUTW240603C02110000 | 2024-05-31 4:01PM EDT | 2,110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 83 | 100 | 6.25% |
| RUTW240603C02115000 | 2024-05-31 3:26PM EDT | 2,115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 6.25% |
| RUTW240603C02120000 | 2024-05-31 4:03PM EDT | 2,120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 43 | 12.50% |
| RUTW240603C02125000 | 2024-05-30 1:33PM EDT | 2,125.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| RUTW240603C02130000 | 2024-05-31 4:01PM EDT | 2,130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 121 | 12.50% |
| RUTW240603C02135000 | 2024-05-31 10:47AM EDT | 2,135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| RUTW240603C02140000 | 2024-05-31 3:18PM EDT | 2,140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| RUTW240603C02145000 | 2024-05-28 1:52PM EDT | 2,145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 12.50% |
| RUTW240603C02150000 | 2024-05-31 4:01PM EDT | 2,150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| RUTW240603C02155000 | 2024-05-24 11:02AM EDT | 2,155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUTW240603C02160000 | 2024-05-31 4:01PM EDT | 2,160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 12.50% |
| RUTW240603C02165000 | 2024-05-29 4:09PM EDT | 2,165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| RUTW240603C02170000 | 2024-05-31 9:39AM EDT | 2,170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| RUTW240603C02175000 | 2024-05-24 3:26PM EDT | 2,175.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| RUTW240603C02180000 | 2024-05-24 3:26PM EDT | 2,180.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| RUTW240603C02185000 | 2024-05-29 4:12PM EDT | 2,185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| RUTW240603C02190000 | 2024-05-22 10:01AM EDT | 2,190.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 25.00% |
| RUTW240603C02195000 | 2024-05-28 9:30AM EDT | 2,195.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| RUTW240603C02200000 | 2024-05-24 2:15PM EDT | 2,200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| RUTW240603C02205000 | 2024-05-16 9:31AM EDT | 2,205.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RUTW240603C02210000 | 2024-05-30 2:30PM EDT | 2,210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| RUTW240603C02215000 | 2024-05-15 3:02PM EDT | 2,215.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RUTW240603C02220000 | 2024-05-15 3:00PM EDT | 2,220.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 25.00% |
| RUTW240603C02225000 | 2024-05-22 12:25PM EDT | 2,225.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 532 | 25.00% |
| RUTW240603C02230000 | 2024-05-24 2:15PM EDT | 2,230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW240603C02235000 | 2024-05-14 4:01PM EDT | 2,235.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| RUTW240603C02240000 | 2024-05-29 11:46AM EDT | 2,240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RUTW240603C02255000 | 2024-05-28 10:46AM EDT | 2,255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RUTW240603C02260000 | 2024-05-14 11:51AM EDT | 2,260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RUTW240603C02265000 | 2024-05-14 11:51AM EDT | 2,265.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RUTW240603C02270000 | 2024-05-29 12:32PM EDT | 2,270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| RUTW240603C02280000 | 2024-05-14 11:52AM EDT | 2,280.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RUTW240603C02315000 | 2024-05-21 10:05AM EDT | 2,315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RUTW240603C02320000 | 2024-05-22 2:48PM EDT | 2,320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
| RUTW240603C02350000 | 2024-05-13 11:51AM EDT | 2,350.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| RUTW240603C02455000 | 2024-05-16 11:50AM EDT | 2,455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01720000 | 2024-05-23 9:56AM EDT | 1,720.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RUTW240603P01730000 | 2024-05-30 3:51PM EDT | 1,730.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| RUTW240603P01750000 | 2024-05-22 9:33AM EDT | 1,750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| RUTW240603P01765000 | 2024-05-29 3:36PM EDT | 1,765.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240603P01775000 | 2024-05-29 3:22PM EDT | 1,775.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240603P01790000 | 2024-05-29 12:19PM EDT | 1,790.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RUTW240603P01795000 | 2024-05-29 12:20PM EDT | 1,795.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| RUTW240603P01825000 | 2024-05-29 4:05PM EDT | 1,825.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240603P01850000 | 2024-05-29 11:46AM EDT | 1,850.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240603P01890000 | 2024-05-21 2:05PM EDT | 1,890.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 25.00% |
| RUTW240603P01900000 | 2024-05-31 1:09PM EDT | 1,900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| RUTW240603P01905000 | 2024-05-13 9:40AM EDT | 1,905.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 1,910.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RUTW240603P01915000 | 2024-05-21 10:05AM EDT | 1,915.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 1,920.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 73 | 73 | 25.00% |
| RUTW240603P01925000 | 2024-05-13 1:00PM EDT | 1,925.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 112 | 109 | 25.00% |
| RUTW240603P01930000 | 2024-05-14 3:38PM EDT | 1,930.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 34 | 25.00% |
| RUTW240603P01935000 | 2024-05-24 3:25PM EDT | 1,935.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 49 | 49 | 25.00% |
| RUTW240603P01940000 | 2024-05-28 1:52PM EDT | 1,940.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RUTW240603P01945000 | 2024-05-22 2:33PM EDT | 1,945.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| RUTW240603P01950000 | 2024-05-31 3:06PM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 101 | 25.00% |
| RUTW240603P01955000 | 2024-05-29 1:43PM EDT | 1,955.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| RUTW240603P01960000 | 2024-05-29 1:34PM EDT | 1,960.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| RUTW240603P01965000 | 2024-05-30 2:18PM EDT | 1,965.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 25.00% |
| RUTW240603P01970000 | 2024-05-31 4:00PM EDT | 1,970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 41 | 25.00% |
| RUTW240603P01975000 | 2024-05-31 3:18PM EDT | 1,975.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 12.50% |
| RUTW240603P01980000 | 2024-05-31 1:05PM EDT | 1,980.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 12.50% |
| RUTW240603P01985000 | 2024-05-31 4:03PM EDT | 1,985.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
| RUTW240603P01990000 | 2024-05-31 2:26PM EDT | 1,990.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 76 | 12.50% |
| RUTW240603P01995000 | 2024-05-31 3:18PM EDT | 1,995.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 12.50% |
| RUTW240603P02000000 | 2024-05-31 4:03PM EDT | 2,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 35 | 12.50% |
| RUTW240603P02005000 | 2024-05-31 3:50PM EDT | 2,005.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 292 | 12.50% |
| RUTW240603P02010000 | 2024-05-31 4:09PM EDT | 2,010.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 69 | 12.50% |
| RUTW240603P02015000 | 2024-05-31 3:52PM EDT | 2,015.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 114 | 12.50% |
| RUTW240603P02020000 | 2024-05-31 4:03PM EDT | 2,020.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 74 | 96 | 12.50% |
| RUTW240603P02025000 | 2024-05-31 4:03PM EDT | 2,025.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 424 | 442 | 6.25% |
| RUTW240603P02030000 | 2024-05-31 4:00PM EDT | 2,030.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 72 | 59 | 6.25% |
| RUTW240603P02035000 | 2024-05-31 4:03PM EDT | 2,035.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 124 | 144 | 6.25% |
| RUTW240603P02040000 | 2024-05-31 4:04PM EDT | 2,040.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 89 | 89 | 6.25% |
| RUTW240603P02045000 | 2024-05-31 3:58PM EDT | 2,045.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 41 | 60 | 6.25% |
| RUTW240603P02050000 | 2024-05-31 4:09PM EDT | 2,050.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 64 | 47 | 3.13% |
| RUTW240603P02055000 | 2024-05-31 4:00PM EDT | 2,055.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 16 | 42 | 3.13% |
| RUTW240603P02060000 | 2024-05-31 4:03PM EDT | 2,060.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 1.56% |
| RUTW240603P02065000 | 2024-05-31 3:52PM EDT | 2,065.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 1.56% |
| RUTW240603P02070000 | 2024-05-31 4:07PM EDT | 2,070.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 137 | 116 | 0.05% |
| RUTW240603P02075000 | 2024-05-31 4:03PM EDT | 2,075.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 882 | 921 | 0.00% |
| RUTW240603P02080000 | 2024-05-31 3:59PM EDT | 2,080.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 26 | 25 | 0.00% |
| RUTW240603P02085000 | 2024-05-30 2:39PM EDT | 2,085.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 0.00% |
| RUTW240603P02090000 | 2024-05-31 4:03PM EDT | 2,090.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 18 | 216 | 0.00% |
| RUTW240603P02095000 | 2024-05-22 9:34AM EDT | 2,095.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| RUTW240603P02100000 | 2024-05-31 2:30PM EDT | 2,100.00 | 42.38 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| RUTW240603P02105000 | 2024-05-21 10:45AM EDT | 2,105.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUTW240603P02110000 | 2024-05-31 12:20PM EDT | 2,110.00 | 62.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240603P02115000 | 2024-05-30 2:42PM EDT | 2,115.00 | 56.43 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240603P02120000 | 2024-05-30 10:13AM EDT | 2,120.00 | 70.59 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| RUTW240603P02125000 | 2024-05-30 2:42PM EDT | 2,125.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2,130.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240603P02145000 | 2024-05-29 11:02AM EDT | 2,145.00 | 104.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240603P02150000 | 2024-05-31 12:20PM EDT | 2,150.00 | 101.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240603P02155000 | 2024-05-28 1:02PM EDT | 2,155.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2,160.00 | 105.89 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240603P02185000 | 2024-05-28 1:02PM EDT | 2,185.00 | 113.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.