Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711C02000000 | 2024-06-25 10:06AM EDT | 2,000.00 | 46.33 | 40.60 | 42.00 | 0.00 | - | - | 0 | 18.45% |
| RUTW240711C02005000 | 2024-06-21 10:30AM EDT | 2,005.00 | 41.90 | 37.20 | 38.50 | 0.00 | - | 3 | 3 | 18.30% |
| RUTW240711C02010000 | 2024-06-27 3:39PM EDT | 2,010.00 | 45.23 | 33.70 | 34.80 | 0.00 | - | - | 3 | 17.89% |
| RUTW240711C02015000 | 2024-06-27 3:39PM EDT | 2,015.00 | 41.94 | 30.90 | 32.00 | 0.00 | - | 8 | 10 | 18.06% |
| RUTW240711C02020000 | 2024-07-02 1:30PM EDT | 2,020.00 | 27.79 | 28.20 | 29.10 | -11.12 | -28.58% | 2 | 20 | 18.03% |
| RUTW240711C02025000 | 2024-06-27 9:56AM EDT | 2,025.00 | 32.22 | 25.20 | 25.90 | 0.00 | - | 3 | 6 | 17.66% |
| RUTW240711C02030000 | 2024-07-02 1:30PM EDT | 2,030.00 | 22.39 | 22.70 | 23.20 | -4.51 | -16.77% | 2 | 11 | 17.53% |
| RUTW240711C02035000 | 2024-07-02 11:24AM EDT | 2,035.00 | 22.20 | 20.30 | 20.70 | -1.37 | -5.81% | 8 | 7 | 17.43% |
| RUTW240711C02045000 | 2024-06-27 2:39PM EDT | 2,045.00 | 22.89 | 15.50 | 16.00 | 0.00 | - | 7 | 7 | 17.07% |
| RUTW240711C02055000 | 2024-07-01 3:54PM EDT | 2,055.00 | 16.80 | 11.80 | 12.20 | +2.90 | +20.86% | 1 | 14 | 16.87% |
| RUTW240711C02060000 | 2024-07-02 9:36AM EDT | 2,060.00 | 12.76 | 10.00 | 10.40 | -11.24 | -46.83% | 1 | 7 | 16.64% |
| RUTW240711C02065000 | 2024-07-02 9:39AM EDT | 2,065.00 | 11.15 | 8.80 | 9.10 | -16.13 | -59.13% | 10 | 12 | 16.70% |
| RUTW240711C02070000 | 2024-07-01 10:55AM EDT | 2,070.00 | 10.87 | 7.50 | 7.80 | 0.00 | - | 11 | 30 | 16.63% |
| RUTW240711C02075000 | 2024-07-02 9:48AM EDT | 2,075.00 | 9.44 | 6.20 | 6.50 | +1.14 | +13.73% | 4 | 36 | 16.42% |
| RUTW240711C02080000 | 2024-07-02 9:37AM EDT | 2,080.00 | 7.41 | 5.40 | 5.70 | +0.51 | +7.39% | 5 | 8 | 16.59% |
| RUTW240711C02085000 | 2024-07-01 12:00PM EDT | 2,085.00 | 6.80 | 4.50 | 4.80 | 0.00 | - | 2 | 5 | 16.53% |
| RUTW240711C02090000 | 2024-07-02 9:48AM EDT | 2,090.00 | 6.13 | 3.80 | 4.10 | +0.25 | +4.25% | 8 | 14 | 16.58% |
| RUTW240711C02095000 | 2024-07-02 9:40AM EDT | 2,095.00 | 5.02 | 3.20 | 3.50 | +0.02 | +0.40% | 20 | 24 | 16.65% |
| RUTW240711C02100000 | 2024-07-02 9:43AM EDT | 2,100.00 | 4.32 | 2.75 | 3.00 | -0.09 | -2.04% | 20 | 17 | 16.75% |
| RUTW240711C02105000 | 2024-07-02 9:48AM EDT | 2,105.00 | 3.92 | 2.30 | 2.50 | -2.59 | -39.78% | 4 | 1 | 16.74% |
| RUTW240711C02110000 | 2024-06-26 3:13PM EDT | 2,110.00 | 4.15 | 1.90 | 2.15 | 0.00 | - | 22 | 23 | 16.88% |
| RUTW240711C02115000 | 2024-06-28 9:40AM EDT | 2,115.00 | 9.58 | 1.60 | 1.85 | 0.00 | - | 2 | 2 | 17.03% |
| RUTW240711C02120000 | 2024-07-01 11:40AM EDT | 2,120.00 | 2.20 | 1.40 | 1.55 | 0.00 | - | 8 | 8 | 17.08% |
| RUTW240711C02125000 | 2024-07-02 12:55PM EDT | 2,125.00 | 1.23 | 1.10 | 1.35 | -0.86 | -41.15% | 8 | 4 | 17.28% |
| RUTW240711C02130000 | 2024-07-02 11:57AM EDT | 2,130.00 | 1.35 | 1.00 | 1.15 | -1.83 | -57.55% | 1 | 29 | 17.40% |
| RUTW240711C02135000 | 2024-07-02 9:30AM EDT | 2,135.00 | 1.40 | 0.85 | 1.05 | -0.45 | -24.32% | 4 | 26 | 17.76% |
| RUTW240711C02140000 | 2024-07-02 12:55PM EDT | 2,140.00 | 0.83 | 0.75 | 0.90 | -1.52 | -64.68% | 6 | 29 | 17.90% |
| RUTW240711C02145000 | 2024-07-02 11:57AM EDT | 2,145.00 | 0.90 | 0.65 | 0.80 | -1.22 | -57.55% | 1 | 16 | 18.15% |
| RUTW240711C02150000 | 2024-07-01 9:57AM EDT | 2,150.00 | 1.74 | 0.55 | 0.75 | 0.00 | - | 20 | 46 | 18.57% |
| RUTW240711C02155000 | 2024-06-24 3:14PM EDT | 2,155.00 | 3.02 | 0.55 | 0.65 | 0.00 | - | - | 20 | 18.73% |
| RUTW240711C02160000 | 2024-07-02 11:32AM EDT | 2,160.00 | 0.66 | 0.50 | 0.60 | -2.17 | -76.68% | 1 | 7 | 19.08% |
| RUTW240711C02165000 | 2024-07-01 9:57AM EDT | 2,165.00 | 1.23 | 0.40 | 0.55 | 0.00 | - | 20 | 22 | 19.40% |
| RUTW240711C02170000 | 2024-06-24 10:55AM EDT | 2,170.00 | 2.28 | 0.40 | 0.50 | 0.00 | - | 6 | 7 | 19.69% |
| RUTW240711C02180000 | 2024-06-20 9:46AM EDT | 2,180.00 | 2.94 | 0.30 | 0.40 | 0.00 | - | - | 1 | 20.15% |
| RUTW240711C02200000 | 2024-06-28 11:41AM EDT | 2,200.00 | 0.88 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 21.92% |
| RUTW240711C02235000 | 2024-06-28 2:09PM EDT | 2,235.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 11 | 11 | 24.51% |
Putsfor11 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240711P01655000 | 2024-06-27 3:46PM EDT | 1,655.00 | 0.22 | 0.05 | 0.15 | 0.00 | - | - | 10 | 45.75% |
| RUTW240711P01670000 | 2024-06-28 3:42PM EDT | 1,670.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 5 | 43.90% |
| RUTW240711P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 1.50 | 0.15 | 0.30 | 0.00 | - | - | 100 | 30.74% |
| RUTW240711P01825000 | 2024-07-02 1:01PM EDT | 1,825.00 | 0.30 | 0.20 | 0.35 | -1.65 | -84.62% | 1 | 1 | 28.15% |
| RUTW240711P01850000 | 2024-06-28 11:41AM EDT | 1,850.00 | 0.64 | 0.25 | 0.40 | 0.00 | - | 2 | 36 | 25.44% |
| RUTW240711P01855000 | 2024-06-20 12:24PM EDT | 1,855.00 | 2.85 | 0.25 | 0.40 | 0.00 | - | - | 100 | 24.78% |
| RUTW240711P01860000 | 2024-06-25 12:35PM EDT | 1,860.00 | 1.60 | 0.25 | 0.45 | 0.00 | - | 7 | 44 | 24.55% |
| RUTW240711P01865000 | 2024-06-20 12:24PM EDT | 1,865.00 | 3.20 | 0.30 | 0.45 | 0.00 | - | - | 100 | 23.89% |
| RUTW240711P01870000 | 2024-07-02 11:30AM EDT | 1,870.00 | 0.42 | 0.30 | 0.50 | -2.35 | -84.84% | 1 | 6 | 23.60% |
| RUTW240711P01875000 | 2024-06-20 9:46AM EDT | 1,875.00 | 3.21 | 0.35 | 0.50 | 0.00 | - | - | 1 | 22.94% |
| RUTW240711P01880000 | 2024-06-26 2:27PM EDT | 1,880.00 | 2.03 | 0.35 | 0.55 | 0.00 | - | 1 | 8 | 22.60% |
| RUTW240711P01885000 | 2024-06-27 10:07AM EDT | 1,885.00 | 1.59 | 0.40 | 0.60 | 0.00 | - | - | 2 | 22.22% |
| RUTW240711P01890000 | 2024-06-26 3:28PM EDT | 1,890.00 | 2.36 | 0.45 | 0.60 | 0.00 | - | - | 22 | 21.55% |
| RUTW240711P01895000 | 2024-06-24 9:54AM EDT | 1,895.00 | 2.45 | 0.50 | 0.65 | 0.00 | - | 1 | 101 | 21.13% |
| RUTW240711P01900000 | 2024-07-01 12:50PM EDT | 1,900.00 | 0.92 | 0.55 | 0.70 | 0.00 | - | 10 | 113 | 20.70% |
| RUTW240711P01905000 | 2024-06-24 3:54PM EDT | 1,905.00 | 2.83 | 0.60 | 0.80 | 0.00 | - | 1 | 6 | 20.46% |
| RUTW240711P01910000 | 2024-07-01 9:35AM EDT | 1,910.00 | 0.95 | 0.65 | 0.85 | 0.00 | - | 1 | 22 | 19.97% |
| RUTW240711P01915000 | 2024-07-02 10:45AM EDT | 1,915.00 | 1.06 | 0.75 | 0.95 | -1.81 | -63.07% | 3 | 44 | 19.64% |
| RUTW240711P01920000 | 2024-07-02 1:16PM EDT | 1,920.00 | 0.85 | 0.80 | 1.05 | -0.41 | -32.54% | 7 | 42 | 19.27% |
| RUTW240711P01925000 | 2024-06-28 3:43PM EDT | 1,925.00 | 1.80 | 0.95 | 1.15 | 0.00 | - | 3 | 4 | 18.86% |
| RUTW240711P01930000 | 2024-07-02 12:59PM EDT | 1,930.00 | 1.30 | 1.10 | 1.30 | -0.70 | -35.00% | 5 | 23 | 18.56% |
| RUTW240711P01935000 | 2024-07-02 11:57AM EDT | 1,935.00 | 1.40 | 1.30 | 1.45 | -0.29 | -17.16% | 14 | 32 | 18.20% |
| RUTW240711P01940000 | 2024-07-02 1:42PM EDT | 1,940.00 | 1.65 | 1.50 | 1.70 | -0.80 | -32.65% | 21 | 27 | 18.04% |
| RUTW240711P01945000 | 2024-07-01 10:02AM EDT | 1,945.00 | 2.40 | 1.65 | 1.85 | +0.05 | +2.13% | 8 | 36 | 17.57% |
| RUTW240711P01950000 | 2024-07-02 9:43AM EDT | 1,950.00 | 2.70 | 2.00 | 2.20 | -1.06 | -28.19% | 12 | 16 | 17.47% |
| RUTW240711P01955000 | 2024-06-28 9:41AM EDT | 1,955.00 | 3.17 | 2.40 | 2.65 | 0.00 | - | 25 | 38 | 17.44% |
| RUTW240711P01970000 | 2024-07-02 9:42AM EDT | 1,970.00 | 4.30 | 3.80 | 4.10 | -1.34 | -23.76% | 17 | 24 | 16.85% |
| RUTW240711P01975000 | 2024-07-02 12:57PM EDT | 1,975.00 | 5.15 | 4.40 | 4.70 | -1.55 | -23.13% | 35 | 27 | 16.63% |
| RUTW240711P01980000 | 2024-07-02 10:20AM EDT | 1,980.00 | 5.54 | 5.20 | 5.50 | -2.66 | -32.44% | 29 | 28 | 16.53% |
| RUTW240711P01985000 | 2024-07-02 9:58AM EDT | 1,985.00 | 5.72 | 5.90 | 6.20 | -3.58 | -38.49% | 7 | 7 | 16.21% |
| RUTW240711P01990000 | 2024-07-02 1:41PM EDT | 1,990.00 | 7.65 | 6.90 | 7.20 | -3.01 | -28.24% | 5 | 3 | 16.10% |
| RUTW240711P01995000 | 2024-07-02 9:47AM EDT | 1,995.00 | 8.66 | 8.00 | 8.30 | +0.45 | +5.48% | 5 | 13 | 15.96% |
| RUTW240711P02000000 | 2024-06-28 12:38PM EDT | 2,000.00 | 10.12 | 9.20 | 9.50 | 0.00 | - | 6 | 15 | 15.79% |
| RUTW240711P02005000 | 2024-07-02 9:45AM EDT | 2,005.00 | 12.09 | 10.60 | 11.00 | -1.21 | -9.10% | 8 | 13 | 15.75% |
| RUTW240711P02010000 | 2024-07-01 3:52PM EDT | 2,010.00 | 14.40 | 12.30 | 12.70 | 0.00 | - | 24 | 19 | 15.74% |
| RUTW240711P02015000 | 2024-06-27 9:57AM EDT | 2,015.00 | 22.60 | 13.80 | 14.20 | 0.00 | - | 3 | 10 | 15.43% |
| RUTW240711P02020000 | 2024-07-02 9:45AM EDT | 2,020.00 | 17.47 | 16.10 | 16.60 | -1.03 | -5.57% | 4 | 11 | 15.68% |
| RUTW240711P02025000 | 2024-07-01 3:51PM EDT | 2,025.00 | 20.50 | 18.00 | 18.40 | 0.00 | - | 6 | 59 | 15.33% |
| RUTW240711P02030000 | 2024-06-27 2:33PM EDT | 2,030.00 | 28.37 | 20.30 | 20.70 | 0.00 | - | 10 | 11 | 15.22% |
| RUTW240711P02035000 | 2024-06-27 4:08PM EDT | 2,035.00 | 24.35 | 22.60 | 23.10 | 0.00 | - | - | 4 | 15.04% |
| RUTW240711P02045000 | 2024-07-01 12:13PM EDT | 2,045.00 | 32.23 | 28.10 | 29.00 | 0.00 | - | 10 | 8 | 15.06% |
| RUTW240711P02050000 | 2024-06-28 12:02PM EDT | 2,050.00 | 25.52 | 31.60 | 32.60 | 0.00 | - | 14 | 17 | 15.36% |
| RUTW240711P02060000 | 2024-06-28 10:01AM EDT | 2,060.00 | 33.56 | 37.80 | 39.00 | 0.00 | - | 2 | 2 | 14.89% |
| RUTW240711P02065000 | 2024-06-27 3:45PM EDT | 2,065.00 | 44.35 | 41.00 | 42.30 | 0.00 | - | - | 1 | 14.47% |
| RUTW240711P02075000 | 2024-06-28 12:02PM EDT | 2,075.00 | 39.25 | 48.90 | 50.50 | 0.00 | - | 12 | 12 | 14.71% |
| RUTW240711P02100000 | 2024-07-01 11:50AM EDT | 2,100.00 | 76.34 | 70.00 | 72.00 | 0.00 | - | 1 | 3 | 13.83% |
| RUTW240711P02105000 | 2024-06-25 1:53PM EDT | 2,105.00 | 84.51 | 73.80 | 76.10 | 0.00 | - | - | 1 | 11.90% |
| RUTW240711P02110000 | 2024-06-28 3:37PM EDT | 2,110.00 | 76.94 | 78.40 | 80.50 | 0.00 | - | 8 | 9 | 0.00% |
| RUTW240711P02135000 | 2024-06-25 3:19PM EDT | 2,135.00 | 111.63 | 102.60 | 104.30 | 0.00 | - | - | 1 | 0.00% |
| RUTW240711P02145000 | 2024-06-25 1:53PM EDT | 2,145.00 | 120.43 | 112.00 | 114.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW240711P02165000 | 2024-06-25 3:19PM EDT | 2,165.00 | 140.01 | 131.90 | 134.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.