Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708C01980000 | 2024-06-24 2:42PM EDT | 1,980.00 | 68.49 | 55.20 | 56.80 | 0.00 | - | 1 | 0 | 18.65% |
| RUTW240708C01990000 | 2024-07-02 12:58PM EDT | 1,990.00 | 40.82 | 45.60 | 47.80 | -17.38 | -29.86% | 6 | 6 | 17.58% |
| RUTW240708C02010000 | 2024-06-27 3:17PM EDT | 2,010.00 | 37.00 | 28.70 | 30.10 | 0.00 | - | - | 1 | 14.66% |
| RUTW240708C02015000 | 2024-07-01 10:08AM EDT | 2,015.00 | 35.08 | 25.00 | 26.20 | 0.00 | - | 1 | 2 | 14.19% |
| RUTW240708C02020000 | 2024-06-26 1:12PM EDT | 2,020.00 | 23.06 | 21.50 | 22.60 | 0.00 | - | 2 | 4 | 13.84% |
| RUTW240708C02025000 | 2024-06-25 12:12PM EDT | 2,025.00 | 23.62 | 18.40 | 19.30 | 0.00 | - | 14 | 16 | 13.56% |
| RUTW240708C02030000 | 2024-06-25 12:12PM EDT | 2,030.00 | 21.27 | 15.70 | 16.30 | 0.00 | - | - | 2 | 13.33% |
| RUTW240708C02035000 | 2024-07-02 1:32PM EDT | 2,035.00 | 10.97 | 13.30 | 13.70 | -4.97 | -31.18% | 3 | 5 | 13.23% |
| RUTW240708C02040000 | 2024-07-01 10:31AM EDT | 2,040.00 | 13.75 | 10.90 | 11.30 | 0.00 | - | 2 | 20 | 13.07% |
| RUTW240708C02045000 | 2024-07-02 1:32PM EDT | 2,045.00 | 7.16 | 8.60 | 9.00 | -9.59 | -57.25% | 2 | 1 | 12.74% |
| RUTW240708C02050000 | 2024-07-02 12:50PM EDT | 2,050.00 | 5.83 | 6.90 | 7.20 | -2.82 | -32.60% | 3 | 62 | 12.63% |
| RUTW240708C02060000 | 2024-07-02 2:05PM EDT | 2,060.00 | 4.05 | 4.20 | 4.50 | -1.05 | -20.59% | 12 | 12 | 12.55% |
| RUTW240708C02065000 | 2024-07-02 10:13AM EDT | 2,065.00 | 4.75 | 3.30 | 3.60 | +0.48 | +11.24% | 32 | 17 | 12.67% |
| RUTW240708C02070000 | 2024-07-02 1:53PM EDT | 2,070.00 | 2.01 | 2.55 | 2.75 | -1.21 | -37.58% | 37 | 157 | 12.62% |
| RUTW240708C02075000 | 2024-07-02 12:46PM EDT | 2,075.00 | 1.69 | 1.90 | 2.10 | -0.88 | -34.24% | 39 | 177 | 12.63% |
| RUTW240708C02080000 | 2024-07-02 1:28PM EDT | 2,080.00 | 1.22 | 1.45 | 1.60 | -1.62 | -57.04% | 22 | 33 | 12.68% |
| RUTW240708C02085000 | 2024-07-02 2:05PM EDT | 2,085.00 | 1.02 | 1.05 | 1.25 | -0.92 | -47.42% | 3 | 38 | 12.84% |
| RUTW240708C02090000 | 2024-07-01 3:16PM EDT | 2,090.00 | 1.67 | 0.80 | 0.90 | +0.34 | +25.56% | 2 | 31 | 12.77% |
| RUTW240708C02095000 | 2024-07-02 12:04PM EDT | 2,095.00 | 0.69 | 0.60 | 0.75 | -0.37 | -34.91% | 4 | 123 | 13.13% |
| RUTW240708C02100000 | 2024-07-02 1:28PM EDT | 2,100.00 | 0.45 | 0.50 | 0.60 | -0.35 | -43.75% | 2 | 168 | 13.37% |
| RUTW240708C02105000 | 2024-07-02 2:02PM EDT | 2,105.00 | 0.41 | 0.35 | 0.50 | -0.33 | -44.59% | 7 | 127 | 13.70% |
| RUTW240708C02110000 | 2024-07-02 1:51PM EDT | 2,110.00 | 0.30 | 0.30 | 0.40 | -0.42 | -58.33% | 3 | 34 | 13.93% |
| RUTW240708C02115000 | 2024-07-02 2:02PM EDT | 2,115.00 | 0.27 | 0.25 | 0.35 | -0.26 | -49.06% | 8 | 67 | 14.34% |
| RUTW240708C02120000 | 2024-06-28 3:14PM EDT | 2,120.00 | 0.96 | 0.20 | 0.30 | 0.00 | - | 4 | 4 | 14.71% |
| RUTW240708C02125000 | 2024-07-01 3:18PM EDT | 2,125.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 10 | 15 | 15.41% |
| RUTW240708C02130000 | 2024-06-28 1:34PM EDT | 2,130.00 | 0.85 | 0.15 | 0.25 | 0.00 | - | 8 | 9 | 15.67% |
| RUTW240708C02135000 | 2024-07-01 10:14AM EDT | 2,135.00 | 0.43 | 0.15 | 0.25 | 0.00 | - | 13 | 40 | 16.35% |
| RUTW240708C02140000 | 2024-06-24 3:57PM EDT | 2,140.00 | 1.70 | 0.10 | 0.20 | 0.00 | - | - | 2 | 16.50% |
| RUTW240708C02150000 | 2024-07-02 9:50AM EDT | 2,150.00 | 0.25 | 0.10 | 0.20 | -0.31 | -55.36% | 2 | 0 | 17.77% |
| RUTW240708C02165000 | 2024-06-28 9:55AM EDT | 2,165.00 | 0.76 | 0.05 | 0.20 | 0.00 | - | 18 | 21 | 19.68% |
| RUTW240708C02175000 | 2024-07-01 10:01AM EDT | 2,175.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 20.19% |
| RUTW240708C02180000 | 2024-06-28 9:55AM EDT | 2,180.00 | 0.64 | 0.05 | 0.15 | 0.00 | - | 18 | 18 | 20.80% |
| RUTW240708C02190000 | 2024-06-26 11:45AM EDT | 2,190.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 9 | 21.97% |
| RUTW240708C02200000 | 2024-06-28 10:08AM EDT | 2,200.00 | 0.50 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 22.12% |
| RUTW240708C02205000 | 2024-06-25 3:52PM EDT | 2,205.00 | 0.42 | 0.05 | 0.10 | 0.00 | - | - | 3 | 22.71% |
| RUTW240708C02215000 | 2024-06-28 4:05PM EDT | 2,215.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 18 | 18 | 23.78% |
| RUTW240708C02225000 | 2024-07-02 10:24AM EDT | 2,225.00 | 0.10 | 0.00 | 0.10 | -0.31 | -75.61% | 44 | 2 | 24.90% |
| RUTW240708C02270000 | 2024-06-28 11:12AM EDT | 2,270.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 27.83% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708P01670000 | 2024-06-27 11:05AM EDT | 1,670.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 47.66% |
| RUTW240708P01675000 | 2024-06-27 11:23AM EDT | 1,675.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 46.97% |
| RUTW240708P01695000 | 2024-06-28 2:10PM EDT | 1,695.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 44.34% |
| RUTW240708P01750000 | 2024-06-28 11:12AM EDT | 1,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 37.11% |
| RUTW240708P01835000 | 2024-06-25 3:52PM EDT | 1,835.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | - | 3 | 28.08% |
| RUTW240708P01855000 | 2024-07-01 12:48PM EDT | 1,855.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 25.39% |
| RUTW240708P01870000 | 2024-07-02 10:00AM EDT | 1,870.00 | 0.12 | 0.05 | 0.10 | -1.67 | -93.30% | 1 | 1 | 23.39% |
| RUTW240708P01875000 | 2024-06-26 11:44AM EDT | 1,875.00 | 0.80 | 0.05 | 0.15 | 0.00 | - | - | 6 | 23.78% |
| RUTW240708P01880000 | 2024-07-01 1:02PM EDT | 1,880.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 23.10% |
| RUTW240708P01895000 | 2024-06-28 11:12AM EDT | 1,895.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 21.00% |
| RUTW240708P01910000 | 2024-06-28 9:55AM EDT | 1,910.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 18 | 19 | 18.90% |
| RUTW240708P01920000 | 2024-07-02 10:19AM EDT | 1,920.00 | 0.25 | 0.10 | 0.20 | -1.92 | -88.48% | 2 | 22 | 18.14% |
| RUTW240708P01925000 | 2024-06-28 9:55AM EDT | 1,925.00 | 0.58 | 0.10 | 0.20 | 0.00 | - | 18 | 18 | 17.43% |
| RUTW240708P01930000 | 2024-07-01 10:01AM EDT | 1,930.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 27 | 16.70% |
| RUTW240708P01935000 | 2024-07-01 10:40AM EDT | 1,935.00 | 0.51 | 0.10 | 0.25 | 0.00 | - | 5 | 2 | 16.48% |
| RUTW240708P01940000 | 2024-07-01 11:08AM EDT | 1,940.00 | 0.57 | 0.15 | 0.25 | 0.00 | - | 11 | 36 | 15.72% |
| RUTW240708P01945000 | 2024-07-01 1:18PM EDT | 1,945.00 | 0.58 | 0.15 | 0.30 | 0.00 | - | 1 | 3 | 15.39% |
| RUTW240708P01950000 | 2024-07-01 3:15PM EDT | 1,950.00 | 0.49 | 0.20 | 0.30 | 0.00 | - | 18 | 14 | 14.62% |
| RUTW240708P01955000 | 2024-07-02 1:51PM EDT | 1,955.00 | 0.37 | 0.25 | 0.35 | -0.35 | -48.61% | 5 | 30 | 14.19% |
| RUTW240708P01960000 | 2024-07-02 10:48AM EDT | 1,960.00 | 0.57 | 0.30 | 0.45 | -0.22 | -27.85% | 6 | 97 | 13.98% |
| RUTW240708P01965000 | 2024-07-02 12:49PM EDT | 1,965.00 | 0.55 | 0.40 | 0.55 | -0.25 | -31.25% | 2 | 71 | 13.64% |
| RUTW240708P01970000 | 2024-07-02 10:48AM EDT | 1,970.00 | 0.87 | 0.50 | 0.65 | -0.23 | -20.91% | 1 | 49 | 13.20% |
| RUTW240708P01975000 | 2024-07-02 12:51PM EDT | 1,975.00 | 0.99 | 0.65 | 0.85 | -0.48 | -32.65% | 23 | 56 | 13.02% |
| RUTW240708P01980000 | 2024-07-02 2:02PM EDT | 1,980.00 | 1.05 | 0.90 | 1.05 | -0.86 | -45.03% | 31 | 87 | 12.68% |
| RUTW240708P01985000 | 2024-07-02 10:08AM EDT | 1,985.00 | 1.50 | 1.20 | 1.40 | -0.93 | -38.27% | 15 | 51 | 12.58% |
| RUTW240708P01990000 | 2024-07-02 2:02PM EDT | 1,990.00 | 1.81 | 1.55 | 1.80 | -1.34 | -42.54% | 25 | 85 | 12.38% |
| RUTW240708P01995000 | 2024-07-02 10:53AM EDT | 1,995.00 | 3.03 | 2.05 | 2.25 | -0.92 | -23.29% | 4 | 51 | 12.10% |
| RUTW240708P02000000 | 2024-07-02 1:53PM EDT | 2,000.00 | 3.53 | 2.70 | 2.90 | -1.46 | -29.26% | 19 | 51 | 11.95% |
| RUTW240708P02005000 | 2024-07-02 2:06PM EDT | 2,005.00 | 3.80 | 3.50 | 3.70 | -4.96 | -56.62% | 3 | 17 | 11.78% |
| RUTW240708P02010000 | 2024-07-02 12:50PM EDT | 2,010.00 | 6.33 | 4.50 | 4.80 | -1.05 | -14.23% | 8 | 61 | 11.75% |
| RUTW240708P02015000 | 2024-06-28 1:30PM EDT | 2,015.00 | 8.80 | 5.80 | 6.10 | 0.00 | - | 4 | 24 | 11.68% |
| RUTW240708P02020000 | 2024-07-02 9:54AM EDT | 2,020.00 | 7.50 | 7.20 | 7.50 | -3.20 | -29.91% | 2 | 42 | 11.46% |
| RUTW240708P02025000 | 2024-07-02 10:04AM EDT | 2,025.00 | 8.90 | 9.00 | 9.30 | -3.64 | -29.03% | 23 | 13 | 11.37% |
| RUTW240708P02030000 | 2024-07-02 2:06PM EDT | 2,030.00 | 11.68 | 11.00 | 11.30 | -7.30 | -38.46% | 6 | 9 | 11.19% |
| RUTW240708P02035000 | 2024-07-02 1:17PM EDT | 2,035.00 | 15.47 | 13.30 | 13.70 | -1.63 | -9.53% | 4 | 3 | 11.09% |
| RUTW240708P02040000 | 2024-07-01 10:34AM EDT | 2,040.00 | 22.30 | 15.80 | 16.40 | 0.00 | - | 2 | 17 | 10.98% |
| RUTW240708P02045000 | 2024-07-01 2:12PM EDT | 2,045.00 | 22.31 | 18.70 | 19.50 | 0.00 | - | 1 | 11 | 10.94% |
| RUTW240708P02050000 | 2024-07-01 2:41PM EDT | 2,050.00 | 27.43 | 21.40 | 22.50 | 0.00 | - | 5 | 14 | 10.48% |
| RUTW240708P02055000 | 2024-06-28 10:02AM EDT | 2,055.00 | 22.88 | 25.20 | 26.50 | 0.00 | - | 32 | 12 | 10.77% |
| RUTW240708P02060000 | 2024-07-01 9:51AM EDT | 2,060.00 | 24.82 | 28.90 | 30.20 | 0.00 | - | 3 | 4 | 10.40% |
| RUTW240708P02065000 | 2024-06-28 10:48AM EDT | 2,065.00 | 22.97 | 32.80 | 34.30 | 0.00 | - | 1 | 2 | 10.19% |
| RUTW240708P02070000 | 2024-06-27 3:17PM EDT | 2,070.00 | 44.24 | 37.00 | 39.20 | 0.00 | - | - | 1 | 11.07% |
| RUTW240708P02080000 | 2024-07-01 3:44PM EDT | 2,080.00 | 50.60 | 45.70 | 47.50 | 0.00 | - | 1 | 2 | 7.57% |
| RUTW240708P02090000 | 2024-06-27 3:23PM EDT | 2,090.00 | 59.55 | 55.00 | 56.90 | 0.00 | - | - | 4 | 0.00% |
| RUTW240708P02095000 | 2024-06-28 3:39PM EDT | 2,095.00 | 59.06 | 59.70 | 61.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240708P02100000 | 2024-06-27 2:52PM EDT | 2,100.00 | 69.82 | 64.50 | 66.50 | 0.00 | - | - | 5 | 0.00% |
| RUTW240708P02115000 | 2024-07-01 3:44PM EDT | 2,115.00 | 83.75 | 79.20 | 81.30 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240708P02125000 | 2024-06-24 3:27PM EDT | 2,125.00 | 87.38 | 88.70 | 91.20 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.