Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702C01685000 | 2024-06-28 9:42AM EDT | 1,685.00 | 376.30 | 348.30 | 350.10 | 0.00 | - | 5 | 5 | 179.88% |
| RUTW240702C01705000 | 2024-06-28 9:42AM EDT | 1,705.00 | 358.00 | 328.30 | 330.30 | 0.00 | - | 1 | 1 | 171.95% |
| RUTW240702C01710000 | 2024-06-28 9:42AM EDT | 1,710.00 | 352.90 | 323.30 | 325.10 | 0.00 | - | 41 | 41 | 167.75% |
| RUTW240702C01730000 | 2024-06-28 9:42AM EDT | 1,730.00 | 331.70 | 303.30 | 305.30 | 0.00 | - | 1 | 1 | 159.77% |
| RUTW240702C01735000 | 2024-06-28 9:42AM EDT | 1,735.00 | 326.80 | 298.30 | 300.30 | 0.00 | - | 2 | 2 | 157.32% |
| RUTW240702C01740000 | 2024-06-28 9:42AM EDT | 1,740.00 | 322.70 | 293.40 | 295.20 | 0.00 | - | 1 | 1 | 154.91% |
| RUTW240702C01765000 | 2024-06-28 9:42AM EDT | 1,765.00 | 296.50 | 268.30 | 270.10 | 0.00 | - | 1 | 1 | 141.28% |
| RUTW240702C01770000 | 2024-06-28 9:42AM EDT | 1,770.00 | 292.80 | 263.30 | 265.30 | 0.00 | - | 63 | 63 | 140.41% |
| RUTW240702C01785000 | 2024-06-28 9:42AM EDT | 1,785.00 | 276.30 | 248.30 | 250.30 | 0.00 | - | 121 | 121 | 133.18% |
| RUTW240702C01930000 | 2024-06-27 9:36AM EDT | 1,930.00 | 101.66 | 103.30 | 105.20 | +10.92 | +12.03% | 1 | 1 | 62.49% |
| RUTW240702C01995000 | 2024-06-26 1:32PM EDT | 1,995.00 | 28.37 | 38.30 | 40.20 | 0.00 | - | - | 10 | 33.19% |
| RUTW240702C02000000 | 2024-06-28 12:06PM EDT | 2,000.00 | 48.03 | 33.30 | 35.20 | 0.00 | - | 11 | 11 | 30.13% |
| RUTW240702C02005000 | 2024-06-28 12:06PM EDT | 2,005.00 | 43.24 | 28.30 | 30.20 | 0.00 | - | 3 | 2 | 26.98% |
| RUTW240702C02010000 | 2024-07-01 9:37AM EDT | 2,010.00 | 40.78 | 23.60 | 25.30 | 0.00 | - | 2 | 12 | 24.10% |
| RUTW240702C02015000 | 2024-07-02 1:16PM EDT | 2,015.00 | 15.67 | 18.40 | 20.10 | -0.33 | -2.06% | 20 | 1 | 20.06% |
| RUTW240702C02020000 | 2024-07-02 1:16PM EDT | 2,020.00 | 10.82 | 13.50 | 15.20 | -2.95 | -21.42% | 22 | 21 | 16.85% |
| RUTW240702C02025000 | 2024-07-02 12:18PM EDT | 2,025.00 | 6.10 | 8.70 | 10.40 | -2.70 | -30.68% | 17 | 57 | 13.59% |
| RUTW240702C02030000 | 2024-07-02 1:59PM EDT | 2,030.00 | 2.23 | 4.10 | 5.20 | -3.60 | -61.75% | 197 | 201 | 8.72% |
| RUTW240702C02035000 | 2024-07-02 2:13PM EDT | 2,035.00 | 1.60 | 1.40 | 1.75 | -2.20 | -57.14% | 329 | 67 | 6.48% |
| RUTW240702C02040000 | 2024-07-02 2:11PM EDT | 2,040.00 | 0.35 | 0.20 | 0.35 | -1.60 | -82.05% | 420 | 48 | 5.75% |
| RUTW240702C02045000 | 2024-07-02 2:06PM EDT | 2,045.00 | 0.03 | 0.10 | 0.15 | -1.24 | -97.64% | 247 | 48 | 6.96% |
| RUTW240702C02050000 | 2024-07-02 1:28PM EDT | 2,050.00 | 0.03 | 0.00 | 0.05 | -0.64 | -95.52% | 206 | 127 | 7.64% |
| RUTW240702C02055000 | 2024-07-02 12:22PM EDT | 2,055.00 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 235 | 61 | 9.47% |
| RUTW240702C02060000 | 2024-07-02 1:29PM EDT | 2,060.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 416 | 279 | 11.28% |
| RUTW240702C02065000 | 2024-07-02 12:08PM EDT | 2,065.00 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 80 | 75 | 13.04% |
| RUTW240702C02070000 | 2024-07-02 12:06PM EDT | 2,070.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 61 | 47 | 14.75% |
| RUTW240702C02075000 | 2024-07-02 11:43AM EDT | 2,075.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 38 | 52 | 16.50% |
| RUTW240702C02080000 | 2024-07-02 12:56PM EDT | 2,080.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 5 | 48 | 18.16% |
| RUTW240702C02085000 | 2024-07-02 10:11AM EDT | 2,085.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 2 | 80 | 19.83% |
| RUTW240702C02090000 | 2024-07-02 9:57AM EDT | 2,090.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 36 | 27 | 21.49% |
| RUTW240702C02095000 | 2024-07-02 9:32AM EDT | 2,095.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 58 | 23.05% |
| RUTW240702C02100000 | 2024-07-01 3:13PM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 37 | 24.71% |
| RUTW240702C02105000 | 2024-07-02 9:43AM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.91 | -96.81% | 1 | 35 | 26.27% |
| RUTW240702C02110000 | 2024-07-02 10:37AM EDT | 2,110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 35 | 27.83% |
| RUTW240702C02115000 | 2024-06-27 2:56PM EDT | 2,115.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | - | 13 | 29.40% |
| RUTW240702C02120000 | 2024-07-01 12:03PM EDT | 2,120.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 28 | 30.96% |
| RUTW240702C02125000 | 2024-07-01 3:48PM EDT | 2,125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 23 | 32.52% |
| RUTW240702C02130000 | 2024-07-01 4:06PM EDT | 2,130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 33.99% |
| RUTW240702C02135000 | 2024-06-28 3:10PM EDT | 2,135.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 35.55% |
| RUTW240702C02140000 | 2024-07-01 12:03PM EDT | 2,140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 37.11% |
| RUTW240702C02145000 | 2024-07-01 10:26AM EDT | 2,145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 73 | 38.48% |
| RUTW240702C02160000 | 2024-06-21 11:53AM EDT | 2,160.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 42.97% |
| RUTW240702C02185000 | 2024-06-25 12:42PM EDT | 2,185.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 2 | 50.20% |
| RUTW240702C02190000 | 2024-06-20 11:26AM EDT | 2,190.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.56% |
| RUTW240702C02195000 | 2024-06-26 2:21PM EDT | 2,195.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 14 | 53.13% |
| RUTW240702C02210000 | 2024-06-28 11:09AM EDT | 2,210.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 53.91% |
| RUTW240702C02240000 | 2024-06-20 11:26AM EDT | 2,240.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 1 | 61.72% |
| RUTW240702C02250000 | 2024-06-27 1:27PM EDT | 2,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 64.06% |
| RUTW240702C02265000 | 2024-06-27 2:56PM EDT | 2,265.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 67.97% |
| RUTW240702C02275000 | 2024-06-27 10:38AM EDT | 2,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 70.31% |
| RUTW240702C02290000 | 2024-06-27 4:03PM EDT | 2,290.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 74.22% |
| RUTW240702C02300000 | 2024-06-28 10:51AM EDT | 2,300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 76.56% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702P01675000 | 2024-06-26 9:35AM EDT | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 117.19% |
| RUTW240702P01680000 | 2024-06-25 9:43AM EDT | 1,680.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 115.63% |
| RUTW240702P01685000 | 2024-06-25 10:16AM EDT | 1,685.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 13 | 114.06% |
| RUTW240702P01690000 | 2024-06-24 1:02PM EDT | 1,690.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 112.50% |
| RUTW240702P01695000 | 2024-06-24 12:53PM EDT | 1,695.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 110.94% |
| RUTW240702P01705000 | 2024-06-25 9:30AM EDT | 1,705.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 107.03% |
| RUTW240702P01710000 | 2024-06-25 3:21PM EDT | 1,710.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 24 | 105.47% |
| RUTW240702P01735000 | 2024-06-26 12:35PM EDT | 1,735.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 97.66% |
| RUTW240702P01795000 | 2024-06-28 11:09AM EDT | 1,795.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 78.13% |
| RUTW240702P01830000 | 2024-06-20 11:25AM EDT | 1,830.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | - | 1 | 66.80% |
| RUTW240702P01835000 | 2024-06-21 11:49AM EDT | 1,835.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 65.23% |
| RUTW240702P01880000 | 2024-06-20 11:25AM EDT | 1,880.00 | 1.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.78% |
| RUTW240702P01885000 | 2024-06-21 11:49AM EDT | 1,885.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.54% |
| RUTW240702P01890000 | 2024-06-27 10:01AM EDT | 1,890.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.98% |
| RUTW240702P01895000 | 2024-06-25 10:13AM EDT | 1,895.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 49.22% |
| RUTW240702P01900000 | 2024-07-01 11:54AM EDT | 1,900.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 38 | 47.66% |
| RUTW240702P01905000 | 2024-06-28 11:09AM EDT | 1,905.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.90% |
| RUTW240702P01910000 | 2024-07-01 10:41AM EDT | 1,910.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 44.14% |
| RUTW240702P01915000 | 2024-06-18 10:57AM EDT | 1,915.00 | 3.20 | 0.00 | 0.05 | 0.00 | - | - | 9 | 42.58% |
| RUTW240702P01920000 | 2024-06-25 3:28PM EDT | 1,920.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 40.82% |
| RUTW240702P01925000 | 2024-07-01 11:54AM EDT | 1,925.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 65 | 39.26% |
| RUTW240702P01930000 | 2024-06-27 10:09AM EDT | 1,930.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 37.50% |
| RUTW240702P01935000 | 2024-07-01 9:47AM EDT | 1,935.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 35.84% |
| RUTW240702P01940000 | 2024-07-01 3:46PM EDT | 1,940.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 21 | 34.18% |
| RUTW240702P01945000 | 2024-06-27 2:03PM EDT | 1,945.00 | 0.02 | 0.00 | 0.05 | -0.40 | -95.24% | 5 | 10 | 32.42% |
| RUTW240702P01950000 | 2024-07-02 10:07AM EDT | 1,950.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 5 | 25 | 30.76% |
| RUTW240702P01955000 | 2024-06-28 12:06PM EDT | 1,955.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 29.10% |
| RUTW240702P01960000 | 2024-06-28 9:35AM EDT | 1,960.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 20 | 27.34% |
| RUTW240702P01965000 | 2024-06-28 3:16PM EDT | 1,965.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 25.59% |
| RUTW240702P01970000 | 2024-07-01 9:51AM EDT | 1,970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 37 | 23.93% |
| RUTW240702P01975000 | 2024-07-02 9:53AM EDT | 1,975.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 69 | 22.17% |
| RUTW240702P01980000 | 2024-07-02 9:46AM EDT | 1,980.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 88 | 20.51% |
| RUTW240702P01985000 | 2024-07-02 9:46AM EDT | 1,985.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 10 | 40 | 18.75% |
| RUTW240702P01990000 | 2024-07-02 10:37AM EDT | 1,990.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 29 | 131 | 16.99% |
| RUTW240702P01995000 | 2024-07-02 12:13PM EDT | 1,995.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 43 | 57 | 15.19% |
| RUTW240702P02000000 | 2024-07-02 1:27PM EDT | 2,000.00 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 223 | 105 | 13.38% |
| RUTW240702P02005000 | 2024-07-02 12:55PM EDT | 2,005.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 278 | 381 | 11.57% |
| RUTW240702P02010000 | 2024-07-02 1:55PM EDT | 2,010.00 | 0.03 | 0.00 | 0.05 | -0.77 | -96.25% | 286 | 34 | 9.72% |
| RUTW240702P02015000 | 2024-07-02 2:01PM EDT | 2,015.00 | 0.05 | 0.00 | 0.05 | -1.65 | -97.06% | 313 | 108 | 7.86% |
| RUTW240702P02020000 | 2024-07-02 2:05PM EDT | 2,020.00 | 0.05 | 0.00 | 0.10 | -2.87 | -98.29% | 559 | 84 | 6.64% |
| RUTW240702P02025000 | 2024-07-02 2:12PM EDT | 2,025.00 | 0.15 | 0.10 | 0.20 | -5.04 | -97.11% | 435 | 64 | 5.16% |
| RUTW240702P02030000 | 2024-07-02 2:11PM EDT | 2,030.00 | 0.55 | 0.40 | 0.60 | -5.72 | -91.23% | 215 | 212 | 3.77% |
| RUTW240702P02035000 | 2024-07-02 2:11PM EDT | 2,035.00 | 2.35 | 2.05 | 2.50 | -6.65 | -73.89% | 138 | 816 | 2.16% |
| RUTW240702P02040000 | 2024-07-02 1:06PM EDT | 2,040.00 | 11.24 | 5.30 | 6.70 | -1.27 | -10.15% | 34 | 110 | 0.00% |
| RUTW240702P02045000 | 2024-07-02 12:59PM EDT | 2,045.00 | 18.40 | 9.90 | 11.60 | +1.40 | +8.24% | 28 | 8 | 0.00% |
| RUTW240702P02055000 | 2024-07-02 10:33AM EDT | 2,055.00 | 22.82 | 19.90 | 21.70 | -10.36 | -31.22% | 5 | 8 | 0.00% |
| RUTW240702P02060000 | 2024-06-28 2:55PM EDT | 2,060.00 | 24.04 | 24.70 | 26.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240702P02065000 | 2024-06-28 10:41AM EDT | 2,065.00 | 17.08 | 29.80 | 31.70 | 0.00 | - | 8 | 10 | 0.00% |
| RUTW240702P02070000 | 2024-07-01 10:34AM EDT | 2,070.00 | 41.43 | 34.90 | 36.50 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240702P02075000 | 2024-06-28 2:55PM EDT | 2,075.00 | 36.59 | 39.80 | 41.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240702P02090000 | 2024-06-28 3:55PM EDT | 2,090.00 | 45.02 | 54.80 | 56.60 | 0.00 | - | 13 | 10 | 0.00% |
| RUTW240702P02100000 | 2024-06-25 2:39PM EDT | 2,100.00 | 77.56 | 64.80 | 66.60 | 0.00 | - | - | 5 | 0.00% |
| RUTW240702P02105000 | 2024-06-25 10:57AM EDT | 2,105.00 | 82.44 | 69.80 | 71.60 | 0.00 | - | - | 5 | 0.00% |
| RUTW240702P02110000 | 2024-06-28 3:55PM EDT | 2,110.00 | 64.62 | 74.80 | 76.60 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240702P02120000 | 2024-07-02 10:51AM EDT | 2,120.00 | 88.70 | 84.80 | 86.70 | -8.41 | -8.66% | 10 | 5 | 0.00% |
| RUTW240702P02125000 | 2024-06-25 10:57AM EDT | 2,125.00 | 102.04 | 90.00 | 91.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.