Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240710C01990000 | 2024-07-01 10:37AM EDT | 1,990.00 | 48.70 | 47.30 | 49.40 | 0.00 | - | 1 | 32 | 17.29% |
| RUTW240710C02000000 | 2024-06-27 11:28AM EDT | 2,000.00 | 39.94 | 39.50 | 41.30 | 0.00 | - | - | 10 | 16.72% |
| RUTW240710C02010000 | 2024-06-26 3:24PM EDT | 2,010.00 | 29.69 | 31.70 | 33.10 | 0.00 | - | - | 31 | 15.62% |
| RUTW240710C02015000 | 2024-06-28 4:01PM EDT | 2,015.00 | 42.60 | 28.20 | 29.30 | 0.00 | - | 1 | 1 | 15.17% |
| RUTW240710C02020000 | 2024-06-27 4:07PM EDT | 2,020.00 | 38.90 | 24.90 | 26.00 | 0.00 | - | - | 26 | 15.00% |
| RUTW240710C02025000 | 2024-06-27 11:28AM EDT | 2,025.00 | 25.37 | 22.00 | 22.70 | 0.00 | - | - | 17 | 14.68% |
| RUTW240710C02030000 | 2024-07-02 1:15PM EDT | 2,030.00 | 18.16 | 19.20 | 19.80 | -2.51 | -12.14% | 5 | 0 | 14.51% |
| RUTW240710C02035000 | 2024-07-02 10:33AM EDT | 2,035.00 | 17.63 | 16.50 | 17.00 | -0.75 | -4.08% | 4 | 5 | 14.26% |
| RUTW240710C02040000 | 2024-07-02 9:34AM EDT | 2,040.00 | 16.14 | 14.10 | 14.50 | -13.21 | -45.01% | 3 | 1 | 14.08% |
| RUTW240710C02045000 | 2024-07-01 11:06AM EDT | 2,045.00 | 15.30 | 11.90 | 12.30 | 0.00 | - | 3 | 19 | 13.95% |
| RUTW240710C02050000 | 2024-07-02 1:13PM EDT | 2,050.00 | 9.50 | 10.10 | 10.50 | -3.80 | -28.57% | 23 | 31 | 13.97% |
| RUTW240710C02055000 | 2024-07-01 11:06AM EDT | 2,055.00 | 11.60 | 8.30 | 8.70 | 0.00 | - | 2 | 4 | 13.81% |
| RUTW240710C02060000 | 2024-07-02 10:33AM EDT | 2,060.00 | 7.90 | 6.90 | 7.20 | -3.80 | -32.48% | 24 | 6 | 13.74% |
| RUTW240710C02070000 | 2024-07-02 10:27AM EDT | 2,070.00 | 5.50 | 4.60 | 4.80 | -0.47 | -7.87% | 28 | 9 | 13.62% |
| RUTW240710C02075000 | 2024-07-02 1:47PM EDT | 2,075.00 | 2.87 | 3.70 | 4.00 | -9.34 | -76.49% | 55 | 2 | 13.73% |
| RUTW240710C02080000 | 2024-07-02 11:03AM EDT | 2,080.00 | 3.72 | 3.00 | 3.30 | -3.18 | -46.09% | 7 | 23 | 13.82% |
| RUTW240710C02085000 | 2024-07-02 1:12PM EDT | 2,085.00 | 2.27 | 2.40 | 2.60 | -5.08 | -69.12% | 51 | 22 | 13.74% |
| RUTW240710C02090000 | 2024-07-02 1:15PM EDT | 2,090.00 | 1.85 | 1.95 | 2.15 | -2.91 | -61.13% | 24 | 1 | 13.89% |
| RUTW240710C02095000 | 2024-07-02 1:12PM EDT | 2,095.00 | 1.51 | 1.60 | 1.75 | -0.86 | -36.29% | 24 | 8 | 13.99% |
| RUTW240710C02100000 | 2024-07-02 1:47PM EDT | 2,100.00 | 1.04 | 1.25 | 1.40 | -0.79 | -43.17% | 4 | 13 | 14.05% |
| RUTW240710C02105000 | 2024-07-02 12:44PM EDT | 2,105.00 | 0.92 | 1.00 | 1.15 | -0.98 | -51.58% | 7 | 21 | 14.20% |
| RUTW240710C02110000 | 2024-07-02 12:29PM EDT | 2,110.00 | 0.92 | 0.85 | 1.00 | -0.33 | -26.40% | 7 | 33 | 14.52% |
| RUTW240710C02120000 | 2024-06-26 3:49PM EDT | 2,120.00 | 1.98 | 0.60 | 0.75 | 0.00 | - | - | 23 | 15.11% |
| RUTW240710C02125000 | 2024-07-01 10:11AM EDT | 2,125.00 | 1.30 | 0.50 | 0.65 | 0.00 | - | 2 | 6 | 15.39% |
| RUTW240710C02135000 | 2024-07-01 10:14AM EDT | 2,135.00 | 0.87 | 0.40 | 0.55 | 0.00 | - | 1 | 2 | 16.25% |
| RUTW240710C02140000 | 2024-07-02 10:04AM EDT | 2,140.00 | 0.55 | 0.35 | 0.45 | -0.96 | -63.58% | 18 | 30 | 16.36% |
| RUTW240710C02145000 | 2024-06-28 4:01PM EDT | 2,145.00 | 1.29 | 0.30 | 0.40 | 0.00 | - | 8 | 8 | 16.68% |
| RUTW240710C02150000 | 2024-07-01 11:39AM EDT | 2,150.00 | 0.48 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 17.29% |
| RUTW240710C02155000 | 2024-07-02 10:04AM EDT | 2,155.00 | 0.42 | 0.25 | 0.35 | -0.78 | -65.00% | 18 | 1 | 17.54% |
| RUTW240710C02195000 | 2024-06-28 3:00PM EDT | 2,195.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 7 | 7 | 21.19% |
| RUTW240710C02200000 | 2024-07-01 11:39AM EDT | 2,200.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 1 | 8 | 21.73% |
| RUTW240710C02210000 | 2024-06-28 1:33PM EDT | 2,210.00 | 0.39 | 0.15 | 0.25 | 0.00 | - | 40 | 40 | 22.80% |
| RUTW240710C02215000 | 2024-06-28 1:36PM EDT | 2,215.00 | 0.37 | 0.10 | 0.25 | 0.00 | - | 45 | 45 | 23.34% |
| RUTW240710C02220000 | 2024-06-27 3:47PM EDT | 2,220.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 6 | 23.88% |
| RUTW240710C02225000 | 2024-06-28 9:45AM EDT | 2,225.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 24.41% |
| RUTW240710C02235000 | 2024-06-28 1:33PM EDT | 2,235.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 40 | 40 | 24.78% |
| RUTW240710C02240000 | 2024-06-28 1:36PM EDT | 2,240.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 45 | 45 | 25.29% |
Putsfor10 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240710P01665000 | 2024-06-27 2:38PM EDT | 1,665.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 5 | 45.41% |
| RUTW240710P01850000 | 2024-06-28 1:24PM EDT | 1,850.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 40 | 40 | 24.88% |
| RUTW240710P01855000 | 2024-07-02 9:57AM EDT | 1,855.00 | 0.25 | 0.10 | 0.20 | -0.16 | -39.02% | 12 | 45 | 24.24% |
| RUTW240710P01865000 | 2024-07-01 11:37AM EDT | 1,865.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 23.63% |
| RUTW240710P01875000 | 2024-06-28 3:44PM EDT | 1,875.00 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 9 | 46 | 22.34% |
| RUTW240710P01880000 | 2024-06-28 1:28PM EDT | 1,880.00 | 0.48 | 0.15 | 0.25 | 0.00 | - | 45 | 45 | 21.68% |
| RUTW240710P01885000 | 2024-06-28 3:44PM EDT | 1,885.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 21.05% |
| RUTW240710P01895000 | 2024-06-26 3:48PM EDT | 1,895.00 | 1.48 | 0.20 | 0.30 | 0.00 | - | - | 1 | 20.24% |
| RUTW240710P01900000 | 2024-06-27 3:43PM EDT | 1,900.00 | 0.92 | 0.20 | 0.30 | 0.00 | - | - | 33 | 19.58% |
| RUTW240710P01905000 | 2024-06-26 1:08PM EDT | 1,905.00 | 1.98 | 0.25 | 0.35 | 0.00 | - | - | 6 | 19.34% |
| RUTW240710P01910000 | 2024-06-27 3:43PM EDT | 1,910.00 | 1.07 | 0.25 | 0.35 | 0.00 | - | - | 19 | 18.65% |
| RUTW240710P01915000 | 2024-07-02 10:04AM EDT | 1,915.00 | 0.45 | 0.25 | 0.40 | -0.05 | -10.00% | 18 | 29 | 18.35% |
| RUTW240710P01920000 | 2024-07-01 11:37AM EDT | 1,920.00 | 0.95 | 0.30 | 0.40 | 0.00 | - | 10 | 15 | 17.65% |
| RUTW240710P01925000 | 2024-07-01 3:26PM EDT | 1,925.00 | 0.62 | 0.30 | 0.45 | 0.00 | - | 13 | 58 | 17.27% |
| RUTW240710P01935000 | 2024-07-02 10:43AM EDT | 1,935.00 | 0.65 | 0.40 | 0.55 | -1.15 | -63.89% | 1 | 3 | 16.41% |
| RUTW240710P01945000 | 2024-07-01 12:14PM EDT | 1,945.00 | 1.52 | 0.55 | 0.70 | 0.00 | - | 3 | 39 | 15.61% |
| RUTW240710P01950000 | 2024-07-02 10:11AM EDT | 1,950.00 | 1.10 | 0.65 | 0.80 | -0.57 | -34.13% | 1 | 40 | 15.24% |
| RUTW240710P01955000 | 2024-07-02 12:44PM EDT | 1,955.00 | 1.03 | 0.75 | 0.95 | -0.77 | -42.78% | 8 | 22 | 14.96% |
| RUTW240710P01965000 | 2024-07-02 1:12PM EDT | 1,965.00 | 1.38 | 1.15 | 1.30 | -0.70 | -33.65% | 24 | 41 | 14.31% |
| RUTW240710P01970000 | 2024-07-02 1:15PM EDT | 1,970.00 | 1.67 | 1.40 | 1.60 | -0.78 | -31.84% | 2 | 44 | 14.15% |
| RUTW240710P01975000 | 2024-07-02 1:43PM EDT | 1,975.00 | 2.32 | 1.70 | 1.90 | -1.46 | -38.62% | 49 | 33 | 13.86% |
| RUTW240710P01980000 | 2024-07-02 11:03AM EDT | 1,980.00 | 2.59 | 2.10 | 2.30 | -1.38 | -34.76% | 1 | 35 | 13.65% |
| RUTW240710P01985000 | 2024-07-02 1:07PM EDT | 1,985.00 | 3.30 | 2.60 | 2.80 | -1.72 | -34.26% | 2 | 16 | 13.47% |
| RUTW240710P01990000 | 2024-07-02 10:27AM EDT | 1,990.00 | 4.25 | 3.20 | 3.50 | -1.31 | -23.56% | 1 | 18 | 13.43% |
| RUTW240710P01995000 | 2024-07-02 12:56PM EDT | 1,995.00 | 5.14 | 3.90 | 4.20 | -0.26 | -4.81% | 5 | 41 | 13.22% |
| RUTW240710P02000000 | 2024-07-02 1:43PM EDT | 2,000.00 | 6.15 | 4.80 | 5.00 | +1.45 | +30.85% | 13 | 40 | 12.98% |
| RUTW240710P02005000 | 2024-07-01 10:14AM EDT | 2,005.00 | 10.08 | 5.80 | 6.10 | 0.00 | - | 1 | 4 | 12.91% |
| RUTW240710P02010000 | 2024-06-28 3:41PM EDT | 2,010.00 | 10.30 | 7.00 | 7.30 | 0.00 | - | 9 | 15 | 12.75% |
| RUTW240710P02015000 | 2024-07-01 10:41AM EDT | 2,015.00 | 14.45 | 8.40 | 8.80 | 0.00 | - | 2 | 12 | 12.69% |
| RUTW240710P02020000 | 2024-07-01 1:27PM EDT | 2,020.00 | 14.16 | 10.10 | 10.40 | 0.00 | - | 1 | 20 | 12.54% |
| RUTW240710P02025000 | 2024-07-02 10:37AM EDT | 2,025.00 | 12.92 | 11.90 | 12.30 | -5.67 | -30.50% | 4 | 3 | 12.44% |
| RUTW240710P02030000 | 2024-07-02 1:15PM EDT | 2,030.00 | 15.61 | 13.90 | 14.40 | -2.26 | -12.65% | 3 | 1 | 12.31% |
| RUTW240710P02035000 | 2024-06-28 4:01PM EDT | 2,035.00 | 15.86 | 16.30 | 16.60 | 0.00 | - | 6 | 11 | 12.07% |
| RUTW240710P02040000 | 2024-06-28 2:26PM EDT | 2,040.00 | 20.70 | 18.90 | 19.40 | 0.00 | - | 1 | 1 | 12.09% |
| RUTW240710P02050000 | 2024-07-02 10:37AM EDT | 2,050.00 | 25.63 | 24.40 | 25.40 | -3.97 | -13.41% | 4 | 3 | 11.84% |
| RUTW240710P02055000 | 2024-06-28 12:38PM EDT | 2,055.00 | 27.00 | 27.60 | 28.80 | 0.00 | - | 2 | 1 | 11.73% |
| RUTW240710P02060000 | 2024-06-28 3:21PM EDT | 2,060.00 | 33.91 | 30.80 | 32.10 | 0.00 | - | 3 | 3 | 11.28% |
| RUTW240710P02085000 | 2024-06-28 4:01PM EDT | 2,085.00 | 44.58 | 51.30 | 53.50 | 0.00 | - | 1 | 1 | 11.00% |
| RUTW240710P02095000 | 2024-06-26 1:37PM EDT | 2,095.00 | 82.68 | 60.30 | 62.60 | 0.00 | - | - | 1 | 9.27% |
| RUTW240710P02125000 | 2024-06-27 1:52PM EDT | 2,125.00 | 93.29 | 89.10 | 91.20 | 0.00 | - | - | 1 | 0.00% |
| RUTW240710P02135000 | 2024-07-02 10:25AM EDT | 2,135.00 | 99.10 | 98.70 | 100.90 | -20.87 | -17.40% | 5 | 1 | 0.00% |
| RUTW240710P02155000 | 2024-06-27 1:52PM EDT | 2,155.00 | 121.95 | 118.60 | 120.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.