Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240709C01995000 | 2024-06-27 1:02PM EDT | 1,995.00 | 47.70 | 38.50 | 40.00 | 0.00 | - | - | 1 | 15.50% |
| RUTW240709C02010000 | 2024-06-27 10:28AM EDT | 2,010.00 | 35.12 | 27.00 | 28.00 | 0.00 | - | - | 13 | 14.26% |
| RUTW240709C02015000 | 2024-06-27 1:02PM EDT | 2,015.00 | 33.80 | 23.80 | 25.00 | 0.00 | - | - | 7 | 14.46% |
| RUTW240709C02020000 | 2024-06-26 1:11PM EDT | 2,020.00 | 24.55 | 20.50 | 21.90 | 0.00 | - | - | 2 | 14.37% |
| RUTW240709C02025000 | 2024-06-26 1:11PM EDT | 2,025.00 | 22.15 | 17.90 | 18.60 | 0.00 | - | - | 15 | 13.92% |
| RUTW240709C02030000 | 2024-07-02 11:24AM EDT | 2,030.00 | 18.20 | 15.50 | 16.00 | -2.14 | -10.52% | 2 | 69 | 13.87% |
| RUTW240709C02035000 | 2024-07-02 1:14PM EDT | 2,035.00 | 14.20 | 13.00 | 13.40 | -2.76 | -16.27% | 2 | 68 | 13.61% |
| RUTW240709C02040000 | 2024-07-02 1:10PM EDT | 2,040.00 | 11.80 | 10.90 | 11.30 | -3.05 | -20.54% | 5 | 46 | 13.58% |
| RUTW240709C02045000 | 2024-07-02 1:12PM EDT | 2,045.00 | 9.87 | 8.90 | 9.20 | -15.73 | -61.45% | 41 | 19 | 13.33% |
| RUTW240709C02050000 | 2024-07-01 10:18AM EDT | 2,050.00 | 12.19 | 7.30 | 7.70 | 0.00 | - | 4 | 11 | 13.41% |
| RUTW240709C02055000 | 2024-07-02 10:24AM EDT | 2,055.00 | 8.36 | 5.80 | 6.20 | +0.02 | +0.24% | 40 | 18 | 13.29% |
| RUTW240709C02060000 | 2024-07-02 12:36PM EDT | 2,060.00 | 5.58 | 4.80 | 5.10 | -7.72 | -58.05% | 13 | 8 | 13.36% |
| RUTW240709C02080000 | 2024-07-02 10:18AM EDT | 2,080.00 | 2.90 | 1.90 | 2.10 | -1.57 | -35.12% | 1 | 56 | 13.53% |
| RUTW240709C02090000 | 2024-07-02 1:16PM EDT | 2,090.00 | 1.30 | 1.10 | 1.25 | -1.34 | -50.76% | 9 | 14 | 13.53% |
| RUTW240709C02095000 | 2024-07-02 10:44AM EDT | 2,095.00 | 1.39 | 0.90 | 1.05 | -0.16 | -10.32% | 43 | 52 | 13.82% |
| RUTW240709C02100000 | 2024-07-02 11:13AM EDT | 2,100.00 | 1.10 | 0.70 | 0.85 | -0.15 | -12.00% | 18 | 33 | 14.00% |
| RUTW240709C02105000 | 2024-07-02 10:45AM EDT | 2,105.00 | 0.87 | 0.60 | 0.75 | -0.63 | -42.00% | 11 | 49 | 14.41% |
| RUTW240709C02110000 | 2024-07-02 10:21AM EDT | 2,110.00 | 0.81 | 0.45 | 0.65 | -0.56 | -40.88% | 8 | 24 | 14.76% |
| RUTW240709C02115000 | 2024-07-02 10:45AM EDT | 2,115.00 | 0.59 | 0.40 | 0.55 | -0.58 | -49.57% | 3 | 26 | 15.04% |
| RUTW240709C02120000 | 2024-06-28 9:33AM EDT | 2,120.00 | 4.82 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 15.22% |
| RUTW240709C02125000 | 2024-07-02 9:55AM EDT | 2,125.00 | 0.70 | 0.30 | 0.40 | -1.02 | -59.30% | 5 | 11 | 15.60% |
| RUTW240709C02130000 | 2024-07-01 11:19AM EDT | 2,130.00 | 0.69 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 16.26% |
| RUTW240709C02135000 | 2024-07-02 1:16PM EDT | 2,135.00 | 0.30 | 0.25 | 0.35 | -0.98 | -76.56% | 1 | 10 | 16.58% |
| RUTW240709C02140000 | 2024-06-25 9:37AM EDT | 2,140.00 | 0.45 | 0.20 | 0.35 | -1.14 | -71.70% | 2 | 21 | 17.22% |
| RUTW240709C02145000 | 2024-07-01 11:19AM EDT | 2,145.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 17.47% |
| RUTW240709C02165000 | 2024-07-01 10:07AM EDT | 2,165.00 | 0.48 | 0.10 | 0.25 | 0.00 | - | 18 | 39 | 19.46% |
| RUTW240709C02170000 | 2024-06-27 10:23AM EDT | 2,170.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 1 | 20.04% |
| RUTW240709C02175000 | 2024-06-28 11:28AM EDT | 2,175.00 | 0.61 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 20.04% |
| RUTW240709C02220000 | 2024-06-27 10:23AM EDT | 2,220.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | - | 1 | 24.27% |
| RUTW240709C02225000 | 2024-06-28 11:28AM EDT | 2,225.00 | 0.41 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 24.81% |
Putsfor9 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240709P01665000 | 2024-06-28 2:15PM EDT | 1,665.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 44.73% |
| RUTW240709P01670000 | 2024-06-27 10:50AM EDT | 1,670.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 15 | 44.14% |
| RUTW240709P01710000 | 2024-06-28 12:12PM EDT | 1,710.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 41.80% |
| RUTW240709P01850000 | 2024-06-27 10:21AM EDT | 1,850.00 | 0.53 | 0.05 | 0.15 | 0.00 | - | - | 1 | 25.05% |
| RUTW240709P01875000 | 2024-06-28 11:26AM EDT | 1,875.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 22.56% |
| RUTW240709P01885000 | 2024-06-24 3:56PM EDT | 1,885.00 | 1.16 | 0.10 | 0.20 | 0.00 | - | - | 1 | 21.22% |
| RUTW240709P01900000 | 2024-06-28 9:39AM EDT | 1,900.00 | 0.49 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 19.78% |
| RUTW240709P01910000 | 2024-06-24 3:55PM EDT | 1,910.00 | 1.76 | 0.20 | 0.25 | 0.00 | - | - | 1 | 18.38% |
| RUTW240709P01915000 | 2024-07-01 10:37AM EDT | 1,915.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 15 | 31 | 18.14% |
| RUTW240709P01920000 | 2024-07-01 10:06AM EDT | 1,920.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 18 | 30 | 17.84% |
| RUTW240709P01925000 | 2024-07-02 10:45AM EDT | 1,925.00 | 0.37 | 0.20 | 0.35 | -0.43 | -53.75% | 8 | 38 | 17.12% |
| RUTW240709P01930000 | 2024-07-02 9:37AM EDT | 1,930.00 | 0.45 | 0.25 | 0.40 | -0.37 | -45.12% | 5 | 10 | 16.72% |
| RUTW240709P01935000 | 2024-07-02 10:45AM EDT | 1,935.00 | 0.54 | 0.30 | 0.45 | -0.07 | -11.48% | 3 | 105 | 16.30% |
| RUTW240709P01940000 | 2024-07-01 10:20AM EDT | 1,940.00 | 1.11 | 0.35 | 0.50 | 0.00 | - | 10 | 31 | 15.82% |
| RUTW240709P01945000 | 2024-07-02 12:58PM EDT | 1,945.00 | 0.50 | 0.40 | 0.60 | -0.65 | -56.52% | 36 | 17 | 15.53% |
| RUTW240709P01950000 | 2024-07-02 9:37AM EDT | 1,950.00 | 0.79 | 0.50 | 0.70 | -0.46 | -36.80% | 3 | 32 | 15.17% |
| RUTW240709P01955000 | 2024-07-01 10:53AM EDT | 1,955.00 | 1.62 | 0.65 | 0.80 | 0.00 | - | 10 | 10 | 14.73% |
| RUTW240709P01960000 | 2024-07-02 12:57PM EDT | 1,960.00 | 0.95 | 0.80 | 0.95 | -1.70 | -64.15% | 22 | 11 | 14.41% |
| RUTW240709P01965000 | 2024-07-02 12:57PM EDT | 1,965.00 | 1.15 | 0.95 | 1.15 | -0.43 | -27.22% | 35 | 25 | 14.12% |
| RUTW240709P01970000 | 2024-07-02 12:00PM EDT | 1,970.00 | 1.20 | 1.25 | 1.45 | -2.18 | -64.50% | 7 | 22 | 13.97% |
| RUTW240709P01980000 | 2024-07-02 10:51AM EDT | 1,980.00 | 2.10 | 1.95 | 2.15 | -2.70 | -56.25% | 50 | 19 | 13.46% |
| RUTW240709P01985000 | 2024-07-02 11:09AM EDT | 1,985.00 | 2.67 | 2.45 | 2.65 | -1.58 | -37.18% | 39 | 22 | 13.26% |
| RUTW240709P01990000 | 2024-07-02 11:09AM EDT | 1,990.00 | 3.27 | 3.20 | 3.50 | -2.44 | -42.73% | 5 | 54 | 13.40% |
| RUTW240709P01995000 | 2024-07-01 10:23AM EDT | 1,995.00 | 6.62 | 4.00 | 4.30 | 0.00 | - | 4 | 67 | 13.25% |
| RUTW240709P02000000 | 2024-07-02 1:18PM EDT | 2,000.00 | 4.75 | 4.90 | 5.20 | -3.31 | -41.07% | 18 | 41 | 13.04% |
| RUTW240709P02005000 | 2024-07-02 1:12PM EDT | 2,005.00 | 5.71 | 6.00 | 6.30 | -2.08 | -26.70% | 55 | 30 | 12.87% |
| RUTW240709P02010000 | 2024-07-02 11:13AM EDT | 2,010.00 | 7.31 | 7.40 | 7.70 | -7.18 | -49.55% | 5 | 43 | 12.81% |
| RUTW240709P02015000 | 2024-07-02 10:24AM EDT | 2,015.00 | 8.57 | 9.00 | 9.30 | +1.81 | +26.78% | 41 | 8 | 12.72% |
| RUTW240709P02020000 | 2024-07-02 1:18PM EDT | 2,020.00 | 10.43 | 10.80 | 11.20 | -2.20 | -17.42% | 3 | 14 | 12.69% |
| RUTW240709P02025000 | 2024-07-01 10:29AM EDT | 2,025.00 | 15.87 | 13.00 | 13.40 | 0.00 | - | 2 | 29 | 12.70% |
| RUTW240709P02030000 | 2024-07-02 10:18AM EDT | 2,030.00 | 14.61 | 15.40 | 15.70 | -2.16 | -12.88% | 1 | 14 | 12.57% |
| RUTW240709P02035000 | 2024-07-01 10:20AM EDT | 2,035.00 | 21.67 | 17.80 | 18.40 | 0.00 | - | 7 | 8 | 12.55% |
| RUTW240709P02040000 | 2024-07-01 4:11PM EDT | 2,040.00 | 22.02 | 20.30 | 21.10 | 0.00 | - | 1 | 5 | 12.31% |
© 2024 Yahoo. All rights reserved.