Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-26 10:09AM EDT | 2,000.00 | 27.55 | 47.40 | 49.20 | 0.00 | - | 1 | 2 | 15.13% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 42.80 | 44.70 | 0.00 | - | - | 1 | 14.86% |
| RUTW240703C02010000 | 2024-06-27 9:30AM EDT | 2,010.00 | 24.70 | 38.50 | 40.30 | 0.00 | - | 5 | 6 | 14.59% |
| RUTW240703C02015000 | 2024-06-26 9:43AM EDT | 2,015.00 | 18.32 | 34.00 | 36.20 | 0.00 | - | 1 | 3 | 14.56% |
| RUTW240703C02025000 | 2024-06-27 3:59PM EDT | 2,025.00 | 23.90 | 25.70 | 27.10 | 0.00 | - | 5 | 38 | 12.79% |
| RUTW240703C02030000 | 2024-06-27 3:57PM EDT | 2,030.00 | 21.70 | 23.30 | 24.60 | 0.00 | - | 7 | 56 | 13.96% |
| RUTW240703C02035000 | 2024-06-24 3:01PM EDT | 2,035.00 | 22.60 | 19.20 | 20.40 | -2.38 | -9.53% | 2 | 4 | 13.00% |
| RUTW240703C02045000 | 2024-06-27 3:05PM EDT | 2,045.00 | 11.44 | 14.60 | 15.50 | 0.00 | - | 2 | 12 | 13.84% |
| RUTW240703C02050000 | 2024-06-28 10:49AM EDT | 2,050.00 | 18.63 | 11.70 | 12.30 | +12.74 | +216.30% | 4 | 1 | 13.13% |
| RUTW240703C02060000 | 2024-06-28 10:05AM EDT | 2,060.00 | 11.00 | 7.80 | 8.30 | +6.20 | +129.17% | 5 | 22 | 13.18% |
| RUTW240703C02065000 | 2024-06-28 10:49AM EDT | 2,065.00 | 10.96 | 6.00 | 6.50 | +5.84 | +114.06% | 1 | 21 | 12.99% |
| RUTW240703C02070000 | 2024-06-28 9:49AM EDT | 2,070.00 | 7.06 | 4.90 | 5.30 | +0.54 | +8.28% | 6 | 89 | 13.18% |
| RUTW240703C02075000 | 2024-06-28 10:49AM EDT | 2,075.00 | 7.23 | 3.80 | 4.20 | +1.86 | +34.64% | 7 | 71 | 13.24% |
| RUTW240703C02080000 | 2024-06-27 12:53PM EDT | 2,080.00 | 2.32 | 2.70 | 2.95 | 0.00 | - | 6 | 31 | 12.79% |
| RUTW240703C02085000 | 2024-06-28 9:33AM EDT | 2,085.00 | 2.45 | 2.20 | 2.55 | +0.51 | +26.29% | 25 | 82 | 13.35% |
| RUTW240703C02090000 | 2024-06-28 9:38AM EDT | 2,090.00 | 2.81 | 1.55 | 1.80 | +1.65 | +142.24% | 7 | 4 | 13.10% |
| RUTW240703C02095000 | 2024-06-28 11:08AM EDT | 2,095.00 | 1.36 | 1.25 | 1.45 | +0.33 | +32.04% | 30 | 115 | 13.39% |
| RUTW240703C02100000 | 2024-06-28 11:08AM EDT | 2,100.00 | 1.07 | 0.90 | 1.10 | -0.01 | -0.93% | 13 | 80 | 13.48% |
| RUTW240703C02105000 | 2024-06-28 10:16AM EDT | 2,105.00 | 1.66 | 0.65 | 0.90 | +0.76 | +84.44% | 5 | 20 | 13.81% |
| RUTW240703C02110000 | 2024-06-27 2:10PM EDT | 2,110.00 | 1.40 | 0.50 | 0.65 | +0.67 | +91.78% | 1 | 33 | 13.79% |
| RUTW240703C02115000 | 2024-06-28 10:48AM EDT | 2,115.00 | 0.97 | 0.40 | 0.55 | +0.42 | +76.36% | 2 | 3 | 14.21% |
| RUTW240703C02120000 | 2024-06-25 2:29PM EDT | 2,120.00 | 0.82 | 0.35 | 0.55 | 0.00 | - | 1 | 14 | 15.05% |
| RUTW240703C02125000 | 2024-06-27 10:29AM EDT | 2,125.00 | 0.47 | 0.30 | 0.45 | 0.00 | - | 20 | 55 | 15.33% |
| RUTW240703C02130000 | 2024-06-26 10:03AM EDT | 2,130.00 | 0.60 | 0.25 | 0.45 | +0.02 | +3.45% | 4 | 30 | 16.13% |
| RUTW240703C02135000 | 2024-06-27 2:10PM EDT | 2,135.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 11 | 16.25% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.20 | 0.35 | 0.00 | - | 2 | 2 | 17.01% |
| RUTW240703C02145000 | 2024-06-26 10:03AM EDT | 2,145.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 18 | 60 | 17.76% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2,150.00 | 1.29 | 0.20 | 0.30 | 0.00 | - | 10 | 19 | 18.09% |
| RUTW240703C02155000 | 2024-06-26 3:04PM EDT | 2,155.00 | 0.37 | 0.20 | 0.30 | 0.00 | - | 2 | 34 | 18.81% |
| RUTW240703C02160000 | 2024-06-25 2:56PM EDT | 2,160.00 | 0.46 | 0.15 | 0.30 | 0.00 | - | 5 | 34 | 19.53% |
| RUTW240703C02165000 | 2024-06-25 2:50PM EDT | 2,165.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 2 | 4 | 20.25% |
| RUTW240703C02170000 | 2024-06-24 11:17AM EDT | 2,170.00 | 1.31 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 20.96% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.15 | 0.30 | 0.00 | - | 5 | 7 | 22.36% |
| RUTW240703C02185000 | 2024-06-21 2:40PM EDT | 2,185.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 70 | 78 | 22.51% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2,190.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 48 | 52 | 23.19% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.20 | 0.30 | 0.00 | - | 6 | 3 | 24.44% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2,200.00 | 0.74 | 0.10 | 0.25 | 0.00 | - | 20 | 35 | 24.54% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.10 | 0.25 | 0.00 | - | - | 3 | 25.20% |
| RUTW240703C02210000 | 2024-06-21 2:40PM EDT | 2,210.00 | 0.27 | 0.10 | 0.25 | 0.00 | - | 45 | 45 | 25.86% |
| RUTW240703C02215000 | 2024-06-24 11:20AM EDT | 2,215.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 47 | 25.78% |
| RUTW240703C02225000 | 2024-06-25 4:12PM EDT | 2,225.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 32 | 27.08% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.05 | 0.20 | 0.00 | - | - | 4 | 27.71% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.05 | 0.20 | 0.00 | - | - | 4 | 28.96% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.05 | 0.20 | 0.00 | - | - | 21 | 29.59% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.05 | 0.15 | 0.00 | - | - | 5 | 29.83% |
| RUTW240703C02285000 | 2024-06-25 12:27PM EDT | 2,285.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 32.03% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | - | 7 | 33.11% |
| RUTW240703C02300000 | 2024-06-27 10:38AM EDT | 2,300.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 33.69% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | - | 7 | 34.28% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 8 | 36.91% |
| RUTW240703C02320000 | 2024-06-27 1:28PM EDT | 2,320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 6 | 35.94% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-24 10:46AM EDT | 1,800.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 8 | 8 | 37.26% |
| RUTW240703P01805000 | 2024-06-24 11:20AM EDT | 1,805.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 36.52% |
| RUTW240703P01815000 | 2024-06-20 12:53PM EDT | 1,815.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 45 | 35.06% |
| RUTW240703P01820000 | 2024-06-20 1:06PM EDT | 1,820.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 45 | 34.38% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.00 | 0.10 | 0.00 | - | - | 6 | 33.64% |
| RUTW240703P01830000 | 2024-06-27 9:43AM EDT | 1,830.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 32.91% |
| RUTW240703P01840000 | 2024-06-25 4:14PM EDT | 1,840.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 47 | 31.45% |
| RUTW240703P01845000 | 2024-06-20 1:06PM EDT | 1,845.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | - | 45 | 30.76% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.00 | 0.10 | 0.00 | - | - | 10 | 27.83% |
| RUTW240703P01875000 | 2024-06-21 12:16PM EDT | 1,875.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 26.42% |
| RUTW240703P01880000 | 2024-06-24 11:13AM EDT | 1,880.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 25.68% |
| RUTW240703P01885000 | 2024-06-27 9:56AM EDT | 1,885.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 66 | 25.00% |
| RUTW240703P01890000 | 2024-06-20 2:57PM EDT | 1,890.00 | 1.62 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 25.39% |
| RUTW240703P01895000 | 2024-06-26 10:03AM EDT | 1,895.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | 18 | 113 | 24.66% |
| RUTW240703P01900000 | 2024-06-25 12:11PM EDT | 1,900.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 5 | 50 | 23.93% |
| RUTW240703P01905000 | 2024-06-24 11:20AM EDT | 1,905.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 23.17% |
| RUTW240703P01910000 | 2024-06-26 2:51PM EDT | 1,910.00 | 0.48 | 0.05 | 0.15 | 0.00 | - | 20 | 28 | 22.41% |
| RUTW240703P01915000 | 2024-06-25 4:14PM EDT | 1,915.00 | 0.56 | 0.05 | 0.15 | 0.00 | - | 2 | 7 | 21.68% |
| RUTW240703P01920000 | 2024-06-27 2:08PM EDT | 1,920.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | 7 | 13 | 20.92% |
| RUTW240703P01925000 | 2024-06-26 9:30AM EDT | 1,925.00 | 1.17 | 0.05 | 0.20 | 0.00 | - | 10 | 35 | 20.92% |
| RUTW240703P01930000 | 2024-06-27 9:43AM EDT | 1,930.00 | 0.53 | 0.05 | 0.20 | 0.00 | - | 2 | 21 | 20.14% |
| RUTW240703P01935000 | 2024-06-26 3:55PM EDT | 1,935.00 | 0.71 | 0.05 | 0.20 | 0.00 | - | 75 | 89 | 19.36% |
| RUTW240703P01940000 | 2024-06-27 1:46PM EDT | 1,940.00 | 0.37 | 0.05 | 0.25 | 0.00 | - | 1 | 82 | 19.17% |
| RUTW240703P01945000 | 2024-06-28 10:13AM EDT | 1,945.00 | 0.17 | 0.05 | 0.25 | -0.19 | -52.78% | 10 | 29 | 18.36% |
| RUTW240703P01950000 | 2024-06-28 10:16AM EDT | 1,950.00 | 0.17 | 0.10 | 0.25 | -0.20 | -54.05% | 3 | 42 | 17.58% |
| RUTW240703P01955000 | 2024-06-28 10:13AM EDT | 1,955.00 | 0.25 | 0.10 | 0.30 | -0.14 | -35.90% | 32 | 70 | 17.22% |
| RUTW240703P01960000 | 2024-06-28 10:45AM EDT | 1,960.00 | 0.21 | 0.20 | 0.35 | -0.69 | -76.67% | 3 | 34 | 16.80% |
| RUTW240703P01965000 | 2024-06-27 2:38PM EDT | 1,965.00 | 0.36 | 0.25 | 0.40 | -0.81 | -69.23% | 20 | 75 | 16.30% |
| RUTW240703P01970000 | 2024-06-28 10:41AM EDT | 1,970.00 | 0.32 | 0.25 | 0.45 | -0.60 | -65.22% | 5 | 55 | 15.75% |
| RUTW240703P01975000 | 2024-06-27 2:46PM EDT | 1,975.00 | 0.50 | 0.40 | 0.60 | -1.32 | -72.53% | 1 | 58 | 15.65% |
| RUTW240703P01980000 | 2024-06-28 10:17AM EDT | 1,980.00 | 0.52 | 0.50 | 0.70 | -1.15 | -68.86% | 26 | 54 | 15.18% |
| RUTW240703P01985000 | 2024-06-28 10:17AM EDT | 1,985.00 | 0.62 | 0.65 | 0.85 | -3.43 | -84.69% | 22 | 22 | 14.81% |
| RUTW240703P01990000 | 2024-06-28 10:48AM EDT | 1,990.00 | 0.55 | 0.90 | 1.10 | -2.88 | -83.97% | 11 | 7 | 14.64% |
| RUTW240703P01995000 | 2024-06-28 10:18AM EDT | 1,995.00 | 1.02 | 1.10 | 1.35 | -3.14 | -75.48% | 19 | 7 | 14.30% |
| RUTW240703P02000000 | 2024-06-28 10:26AM EDT | 2,000.00 | 1.12 | 1.45 | 1.70 | -4.49 | -80.04% | 80 | 120 | 14.05% |
| RUTW240703P02005000 | 2024-06-28 10:48AM EDT | 2,005.00 | 1.17 | 1.90 | 2.15 | -2.94 | -71.53% | 26 | 16 | 13.83% |
| RUTW240703P02010000 | 2024-06-28 10:48AM EDT | 2,010.00 | 1.50 | 2.55 | 2.85 | -8.81 | -85.45% | 8 | 23 | 13.85% |
| RUTW240703P02015000 | 2024-06-28 11:17AM EDT | 2,015.00 | 3.80 | 3.20 | 3.70 | -2.41 | -38.81% | 9 | 32 | 13.83% |
| RUTW240703P02020000 | 2024-06-28 11:01AM EDT | 2,020.00 | 4.80 | 4.10 | 4.60 | -7.15 | -59.83% | 13 | 52 | 13.65% |
| RUTW240703P02025000 | 2024-06-28 10:19AM EDT | 2,025.00 | 4.67 | 5.30 | 5.70 | -8.63 | -64.89% | 4 | 9 | 13.48% |
| RUTW240703P02030000 | 2024-06-28 11:01AM EDT | 2,030.00 | 6.15 | 6.80 | 7.30 | -9.50 | -60.70% | 12 | 17 | 13.62% |
| RUTW240703P02035000 | 2024-06-24 3:02PM EDT | 2,035.00 | 17.32 | 8.30 | 8.70 | 0.00 | - | 14 | 14 | 13.29% |
| RUTW240703P02040000 | 2024-06-28 10:20AM EDT | 2,040.00 | 9.00 | 9.90 | 10.60 | -16.50 | -64.71% | 1 | 5 | 13.21% |
| RUTW240703P02045000 | 2024-06-24 11:44AM EDT | 2,045.00 | 23.21 | 12.50 | 13.10 | 0.00 | - | 20 | 21 | 13.44% |
| RUTW240703P02050000 | 2024-06-27 2:46PM EDT | 2,050.00 | 14.94 | 15.10 | 15.90 | -13.53 | -47.52% | 1 | 6 | 13.69% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2,055.00 | 37.46 | 17.60 | 18.50 | 0.00 | - | 2 | 2 | 13.47% |
| RUTW240703P02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 32.44 | 20.60 | 21.80 | 0.00 | - | 12 | 13 | 13.68% |
| RUTW240703P02070000 | 2024-06-25 12:54PM EDT | 2,070.00 | 54.11 | 26.90 | 28.40 | 0.00 | - | 10 | 27 | 13.28% |
| RUTW240703P02100000 | 2024-06-27 10:29AM EDT | 2,100.00 | 73.72 | 53.40 | 55.50 | 0.00 | - | 20 | 8 | 16.63% |
© 2024 Yahoo. All rights reserved.